Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 201.67 205.37 199.74 203.01 786,438 -1.95(-0.95%)
Jun 29, 2022 206.77 206.77 202.63 204.96 681,841 -1.88(-0.91%)
Jun 28, 2022 212.53 213.87 206.63 206.84 637,451 -4.49(-2.12%)
Jun 27, 2022 211.74 212.66 208.93 211.33 755,771 +0.76(+0.36%)
Jun 24, 2022 205.51 211.25 205.11 210.57 1,174,633 +6.73(+3.30%)
Jun 23, 2022 199.26 204.24 198.29 203.84 891,063 +5.46(+2.75%)
Jun 22, 2022 194.97 200.21 194.84 198.38 1,203,577 +0.72(+0.36%)
Jun 21, 2022 197.32 200.16 196.43 197.66 1,197,978 +3.31(+1.70%)
Jun 17, 2022 192.53 196.38 192.26 194.35 1,079,729 +3.26(+1.70%)
Jun 16, 2022 196.01 196.33 189.80 191.10 618,173 -9.90(-4.92%)
Jun 15, 2022 199.74 203.76 196.87 201.00 701,589 +3.43(+1.74%)
Jun 14, 2022 198.96 199.40 195.59 197.56 1,072,193 -0.68(-0.34%)
Jun 13, 2022 201.95 203.89 196.84 198.24 1,464,855 -10.49(-5.03%)
Jun 10, 2022 211.13 212.88 207.60 208.73 1,048,067 -6.72(-3.12%)
Jun 09, 2022 218.97 219.95 215.31 215.45 1,016,086 -4.94(-2.24%)
Jun 08, 2022 221.82 223.80 219.37 220.40 981,316 -2.76(-1.24%)
Jun 07, 2022 216.93 223.31 216.77 223.16 535,219 +3.68(+1.67%)
Jun 06, 2022 221.65 222.11 218.02 219.48 610,874 +0.28(+0.13%)
Jun 03, 2022 219.36 220.46 217.44 219.21 751,972 -2.31(-1.04%)
Jun 02, 2022 214.94 221.60 214.48 221.52 691,519 +6.76(+3.15%)
Jun 01, 2022 217.77 218.91 211.99 214.75 613,504 -1.96(-0.90%)
May 31, 2022 218.90 219.38 215.08 216.71 1,033,775 -3.15(-1.43%)
May 27, 2022 214.73 219.90 214.60 219.85 650,484 +6.64(+3.12%)
May 26, 2022 209.20 214.42 208.71 213.21 1,451,553 +5.32(+2.56%)
May 25, 2022 202.86 209.16 202.44 207.89 914,728 +4.13(+2.03%)
May 24, 2022 206.56 206.56 200.79 203.76 723,529 -4.94(-2.37%)
May 23, 2022 209.66 209.68 205.26 208.71 499,128 +1.32(+0.64%)
May 20, 2022 210.30 210.80 201.40 207.39 769,070 -0.16(-0.08%)
May 19, 2022 204.21 210.38 204.21 207.55 792,483 +1.63(+0.79%)
May 18, 2022 211.34 212.60 204.41 205.92 809,341 -8.76(-4.08%)
May 17, 2022 211.61 214.72 209.49 214.68 580,613 +6.89(+3.32%)
May 16, 2022 209.38 211.49 207.27 207.78 667,361 -2.58(-1.22%)
May 13, 2022 205.36 212.13 205.11 210.36 916,972 +8.60(+4.26%)
May 12, 2022 196.28 204.26 195.73 201.76 1,445,274 +3.91(+1.98%)
May 11, 2022 204.61 208.42 197.47 197.85 1,569,944 -7.25(-3.54%)
May 10, 2022 208.41 210.08 200.22 205.10 1,352,388 +1.06(+0.52%)
May 09, 2022 211.13 212.37 202.85 204.04 1,406,055 -10.92(-5.08%)
May 06, 2022 219.14 219.47 212.49 214.96 903,824 -4.99(-2.27%)
May 05, 2022 228.67 228.67 217.03 219.95 914,479 -11.44(-4.94%)
May 04, 2022 225.69 231.94 220.37 231.39 838,040 +6.11(+2.71%)
May 03, 2022 224.76 226.41 222.46 225.28 1,001,210 +0.58(+0.26%)
May 02, 2022 220.51 224.91 218.37 224.70 1,224,981 +3.94(+1.79%)
Apr 29, 2022 225.71 229.94 220.13 220.76 803,922 -6.50(-2.86%)
Apr 28, 2022 226.18 228.77 220.21 227.26 796,598 +3.68(+1.64%)
Apr 27, 2022 225.34 227.70 222.69 223.58 870,475 -1.15(-0.51%)
Apr 26, 2022 231.58 231.94 224.49 224.73 1,048,264 -9.18(-3.92%)
Apr 25, 2022 228.26 233.99 227.81 233.91 924,536 +3.21(+1.39%)
Apr 22, 2022 235.75 237.15 230.10 230.71 852,027 -6.35(-2.68%)
Apr 21, 2022 246.43 247.50 236.08 237.06 683,158 -6.61(-2.71%)
Apr 20, 2022 245.47 246.50 243.17 243.66 461,423 -0.14(-0.06%)
Apr 19, 2022 238.18 244.92 238.18 243.80 844,887 +5.76(+2.42%)
Apr 18, 2022 240.18 241.07 236.65 238.04 632,052 -3.10(-1.28%)
Apr 14, 2022 245.49 246.30 241.04 241.13 551,525 -3.85(-1.57%)
Apr 13, 2022 240.59 245.89 240.59 244.99 340,186 +4.67(+1.94%)
Apr 12, 2022 242.92 246.84 239.13 240.32 664,117 +0.66(+0.27%)
Apr 11, 2022 240.04 243.02 238.53 239.66 890,011 -1.81(-0.75%)
Apr 08, 2022 244.11 245.02 241.23 241.47 399,162 -2.98(-1.22%)
Apr 07, 2022 244.88 247.15 240.61 244.45 496,509 -0.75(-0.30%)
Apr 06, 2022 247.07 247.21 242.70 245.19 561,384 -4.70(-1.88%)
Apr 05, 2022 256.44 257.83 249.15 249.89 515,189 -6.78(-2.64%)
Apr 04, 2022 255.32 257.02 254.03 256.68 783,612 +2.27(+0.89%)
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.