Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 222.36 224.99 221.48 223.67 973,283 +0.44(+0.19%)
Oct 28, 2022 219.39 223.66 218.00 223.23 1,318,437 +4.80(+2.20%)
Oct 27, 2022 221.40 223.06 218.22 218.43 848,089 -0.68(-0.31%)
Oct 26, 2022 218.74 223.88 218.27 219.11 545,615 +1.13(+0.52%)
Oct 25, 2022 211.98 218.88 211.98 217.98 587,910 +6.46(+3.05%)
Oct 24, 2022 211.88 212.38 208.43 211.53 499,174 +0.27(+0.13%)
Oct 21, 2022 207.22 211.70 205.44 211.26 442,864 +4.35(+2.10%)
Oct 20, 2022 209.10 212.24 206.05 206.91 285,274 -1.85(-0.89%)
Oct 19, 2022 210.97 211.97 206.99 208.76 359,546 -4.18(-1.96%)
Oct 18, 2022 214.89 217.35 211.25 212.94 499,990 +2.54(+1.21%)
Oct 17, 2022 207.88 211.14 207.62 210.40 498,364 +6.92(+3.40%)
Oct 14, 2022 211.35 212.90 203.32 203.48 958,942 -6.50(-3.09%)
Oct 13, 2022 201.63 211.10 199.41 209.98 739,294 +4.41(+2.14%)
Oct 12, 2022 207.00 207.00 203.30 205.57 542,273 -0.96(-0.46%)
Oct 11, 2022 206.17 209.65 202.63 206.53 595,527 -0.55(-0.27%)
Oct 10, 2022 209.61 209.61 205.42 207.08 396,821 -1.65(-0.79%)
Oct 07, 2022 213.50 213.79 207.81 208.73 380,087 -7.13(-3.30%)
Oct 06, 2022 216.03 219.13 215.04 215.86 733,191 -0.89(-0.41%)
Oct 05, 2022 214.78 217.74 212.41 216.75 457,606 -1.14(-0.52%)
Oct 04, 2022 213.93 218.04 213.93 217.88 1,228,983 +7.98(+3.80%)
Oct 03, 2022 206.96 211.07 204.67 209.91 418,676 +5.69(+2.78%)
Sep 30, 2022 205.02 210.13 204.03 204.22 509,002 -1.44(-0.70%)
Sep 29, 2022 206.81 207.07 202.48 205.67 470,038 -3.98(-1.90%)
Sep 28, 2022 204.00 210.87 203.41 209.65 662,013 +7.19(+3.55%)
Sep 27, 2022 203.24 205.60 200.51 202.46 507,128 +1.86(+0.93%)
Sep 26, 2022 202.00 206.59 199.89 200.60 596,055 -2.24(-1.11%)
Sep 23, 2022 204.99 205.07 200.02 202.85 865,719 -5.11(-2.46%)
Sep 22, 2022 212.61 213.48 207.02 207.96 889,070 -5.56(-2.60%)
Sep 21, 2022 218.01 220.66 213.35 213.52 357,693 -2.84(-1.31%)
Sep 20, 2022 217.57 217.73 214.84 216.36 816,063 -3.20(-1.46%)
Sep 19, 2022 215.66 219.86 215.66 219.56 678,831 +1.57(+0.72%)
Sep 16, 2022 219.67 219.72 216.06 217.99 816,151 -4.44(-1.99%)
Sep 15, 2022 223.15 226.54 221.31 222.43 412,352 -2.25(-1.00%)
Sep 14, 2022 223.63 225.28 221.65 224.68 382,925 +1.57(+0.70%)
Sep 13, 2022 225.98 227.53 222.40 223.11 580,835 -9.44(-4.06%)
Sep 12, 2022 231.05 232.59 230.23 232.55 494,540 +2.58(+1.12%)
Sep 09, 2022 227.39 230.16 227.33 229.97 632,425 +4.59(+2.04%)
Sep 08, 2022 221.05 225.41 219.97 225.38 444,231 +2.47(+1.11%)
Sep 07, 2022 217.14 223.28 217.14 222.90 506,240 +5.08(+2.33%)
Sep 06, 2022 220.50 220.50 216.50 217.82 563,150 -1.56(-0.71%)
Sep 02, 2022 223.93 224.38 218.27 219.37 481,440 -1.82(-0.82%)
Sep 01, 2022 221.76 221.79 217.43 221.20 687,964 -3.13(-1.40%)
Aug 31, 2022 226.18 227.00 223.81 224.33 973,328 -0.98(-0.43%)
Aug 30, 2022 229.61 229.64 223.78 225.31 648,432 -3.36(-1.47%)
Aug 29, 2022 227.85 230.95 227.31 228.67 703,555 -2.00(-0.87%)
Aug 26, 2022 239.27 239.27 230.25 230.67 679,131 -8.33(-3.48%)
Aug 25, 2022 236.65 239.12 236.36 239.00 389,674 +3.46(+1.47%)
Aug 24, 2022 233.24 236.59 232.08 235.54 320,348 +2.50(+1.07%)
Aug 23, 2022 232.45 235.40 232.10 233.03 450,732 +0.77(+0.33%)
Aug 22, 2022 233.01 234.30 231.34 232.26 741,861 -4.55(-1.92%)
Aug 19, 2022 239.33 239.72 235.93 236.82 558,834 -5.46(-2.25%)
Aug 18, 2022 240.24 242.68 239.31 242.28 328,050 +2.20(+0.92%)
Aug 17, 2022 241.45 242.29 238.38 240.08 283,214 -4.04(-1.66%)
Aug 16, 2022 243.76 245.28 241.79 244.12 621,865 -0.71(-0.29%)
Aug 15, 2022 242.08 245.37 241.40 244.83 754,427 +0.65(+0.27%)
Aug 12, 2022 240.31 244.18 239.50 244.18 510,367 +5.22(+2.19%)
Aug 11, 2022 240.79 243.68 238.66 238.96 563,871 +0.25(+0.10%)
Aug 10, 2022 236.03 238.96 235.17 238.71 790,973 +7.57(+3.27%)
Aug 09, 2022 234.37 234.37 229.96 231.14 386,156 -4.44(-1.89%)
Aug 08, 2022 234.58 238.01 234.24 235.59 1,149,910 +2.60(+1.12%)
Aug 05, 2022 228.10 233.15 227.81 232.98 493,965 +2.30(+1.00%)
Aug 04, 2022 230.99 231.37 229.12 230.69 453,551 -0.01(-0.00%)
Aug 03, 2022 228.82 231.38 227.79 230.70 521,741 +3.79(+1.67%)
Aug 02, 2022 225.06 229.03 224.33 226.90 751,890 +0.90(+0.40%)
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.