Russell 2000 Growth Ishares ETF (NY: IWO )

284.01 -1.76 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 225.73 229.96 220.15 220.78 803,855 -6.50(-2.86%)
Apr 28, 2022 226.19 228.79 220.23 227.28 796,532 +3.68(+1.64%)
Apr 27, 2022 225.36 227.72 222.70 223.60 870,403 -1.15(-0.51%)
Apr 26, 2022 231.60 231.96 224.51 224.75 1,048,178 -9.18(-3.92%)
Apr 25, 2022 228.28 234.01 227.83 233.93 924,459 +3.20(+1.39%)
Apr 22, 2022 235.77 237.16 230.12 230.73 851,957 -6.35(-2.68%)
Apr 21, 2022 246.45 247.52 236.10 237.08 683,101 -6.61(-2.71%)
Apr 20, 2022 245.49 246.52 243.19 243.68 461,385 -0.14(-0.06%)
Apr 19, 2022 238.20 244.94 238.20 243.82 844,817 +5.76(+2.42%)
Apr 18, 2022 240.20 241.09 236.67 238.06 632,000 -3.10(-1.28%)
Apr 14, 2022 245.51 246.32 241.06 241.16 551,480 -3.85(-1.57%)
Apr 13, 2022 240.62 245.91 240.62 245.01 340,158 +4.67(+1.94%)
Apr 12, 2022 242.94 246.86 239.15 240.34 664,062 +0.66(+0.27%)
Apr 11, 2022 240.06 243.04 238.55 239.68 889,937 -1.81(-0.75%)
Apr 08, 2022 244.13 245.04 241.25 241.49 399,129 -2.98(-1.22%)
Apr 07, 2022 244.90 247.17 240.63 244.47 496,468 -0.75(-0.30%)
Apr 06, 2022 247.09 247.23 242.72 245.22 561,338 -4.70(-1.88%)
Apr 05, 2022 256.46 257.85 249.17 249.91 515,147 -6.78(-2.64%)
Apr 04, 2022 255.34 257.04 254.05 256.70 783,547 +2.27(+0.89%)
Apr 01, 2022 252.96 255.01 251.42 254.43 543,930 +3.02(+1.20%)
Mar 31, 2022 253.91 255.96 251.41 251.41 714,913 -3.00(-1.18%)
Mar 30, 2022 259.09 260.12 253.06 254.41 817,508 -5.38(-2.07%)
Mar 29, 2022 254.58 260.74 253.88 259.78 1,200,587 +8.13(+3.23%)
Mar 28, 2022 250.22 251.71 246.78 251.65 966,205 +1.09(+0.44%)
Mar 25, 2022 252.85 252.99 248.25 250.56 1,041,603 -1.90(-0.75%)
Mar 24, 2022 250.07 252.71 247.45 252.46 493,596 +3.32(+1.33%)
Mar 23, 2022 252.17 254.12 248.83 249.14 665,047 -5.11(-2.01%)
Mar 22, 2022 251.65 255.31 251.28 254.25 809,395 +3.75(+1.50%)
Mar 21, 2022 254.05 254.71 248.81 250.50 861,568 -3.93(-1.54%)
Mar 18, 2022 249.62 255.09 249.31 254.43 1,060,000 +4.17(+1.67%)
Mar 17, 2022 243.15 250.44 242.49 250.25 895,509 +5.42(+2.21%)
Mar 16, 2022 237.88 244.83 236.46 244.83 788,465 +9.88(+4.21%)
Mar 15, 2022 230.92 235.02 230.06 234.95 957,144 +5.03(+2.19%)
Mar 14, 2022 236.94 237.12 228.65 229.92 1,294,200 -6.44(-2.73%)
Mar 11, 2022 243.75 244.49 236.28 236.37 630,225 -5.85(-2.42%)
Mar 10, 2022 239.53 242.52 237.78 242.22 997,437 -1.50(-0.62%)
Mar 09, 2022 239.89 244.70 239.14 243.72 762,022 +8.56(+3.64%)
Mar 08, 2022 233.71 241.46 232.16 235.16 686,279 +1.49(+0.64%)
Mar 07, 2022 241.30 242.31 233.48 233.66 1,556,889 -6.91(-2.87%)
Mar 04, 2022 243.33 245.69 239.02 240.58 935,634 -5.25(-2.14%)
Mar 03, 2022 252.55 252.55 244.24 245.83 840,668 -5.24(-2.09%)
Mar 02, 2022 247.83 252.30 246.54 251.08 546,479 +5.19(+2.11%)
Mar 01, 2022 249.65 251.15 243.95 245.88 916,661 -4.69(-1.87%)
Feb 28, 2022 247.30 252.64 247.09 250.58 812,926 +1.15(+0.46%)
Feb 25, 2022 245.45 249.70 243.46 249.43 913,057 +4.82(+1.97%)
Feb 24, 2022 228.01 245.02 227.22 244.61 1,125,266 +9.58(+4.07%)
Feb 23, 2022 242.84 243.79 234.75 235.03 906,839 -5.75(-2.39%)
Feb 22, 2022 242.65 246.30 239.38 240.78 1,118,618 -3.56(-1.46%)
Feb 18, 2022 244.34 0 -3.43(-1.38%)
Feb 17, 2022 253.38 253.82 247.14 247.77 758,861 -8.03(-3.14%)
Feb 16, 2022 254.56 256.83 251.94 255.80 451,878 -0.51(-0.20%)
Feb 15, 2022 251.98 256.64 251.66 256.31 763,917 +8.03(+3.24%)
Feb 14, 2022 249.23 252.75 246.59 248.28 624,185 -0.56(-0.23%)
Feb 11, 2022 253.83 256.69 246.88 248.84 941,439 -4.65(-1.83%)
Feb 10, 2022 252.79 261.32 251.64 253.49 1,274,336 -4.47(-1.73%)
Feb 09, 2022 254.48 258.10 254.17 257.95 1,014,407 +6.47(+2.57%)
Feb 08, 2022 246.28 251.94 245.69 251.48 748,910 +4.89(+1.98%)
Feb 07, 2022 245.18 249.27 244.49 246.59 698,219 +1.34(+0.54%)
Feb 04, 2022 242.40 247.13 240.08 245.25 769,423 +2.31(+0.95%)
Feb 03, 2022 244.97 242.33 242.95 1,131,495 -6.26(-2.51%)
Feb 02, 2022 253.43 253.54 246.68 249.20 845,336 -3.29(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.