Russell 2000 Growth Ishares ETF (NY: IWO )

286.05 +6.37 (+2.28%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 224.64 226.51 223.00 225.96 761,161 +1.69(+0.75%)
Jul 28, 2022 221.69 224.53 218.80 224.27 1,446,557 +3.40(+1.54%)
Jul 27, 2022 217.15 221.83 216.46 220.87 614,163 +5.27(+2.45%)
Jul 26, 2022 216.68 216.86 214.34 215.60 504,095 -1.83(-0.84%)
Jul 25, 2022 217.09 217.75 214.63 217.43 319,325 +0.86(+0.40%)
Jul 22, 2022 221.29 221.48 215.00 216.57 561,726 -4.29(-1.94%)
Jul 21, 2022 217.90 220.87 216.51 220.86 555,856 +1.96(+0.89%)
Jul 20, 2022 215.19 219.45 214.90 218.91 709,278 +3.90(+1.81%)
Jul 19, 2022 210.30 215.14 210.18 215.01 613,975 +7.68(+3.70%)
Jul 18, 2022 210.77 212.46 206.66 207.33 627,588 -1.20(-0.58%)
Jul 15, 2022 207.61 208.69 203.96 208.53 666,103 +4.01(+1.96%)
Jul 14, 2022 203.04 205.01 200.73 204.53 483,285 -1.82(-0.88%)
Jul 13, 2022 202.63 207.80 202.63 206.35 611,848 +0.12(+0.06%)
Jul 12, 2022 207.17 209.10 204.83 206.23 513,609 -1.47(-0.71%)
Jul 11, 2022 210.75 211.84 207.19 207.70 478,050 -5.20(-2.44%)
Jul 08, 2022 211.53 214.45 209.88 212.89 737,426 +0.47(+0.22%)
Jul 07, 2022 207.93 212.78 207.38 212.42 911,948 +6.19(+3.00%)
Jul 06, 2022 207.37 208.93 204.12 206.23 499,101 -1.09(-0.53%)
Jul 05, 2022 201.47 207.52 199.59 207.32 715,071 +2.48(+1.21%)
Jul 01, 2022 202.67 205.49 200.59 204.84 517,766 +1.81(+0.89%)
Jun 30, 2022 201.68 205.38 199.75 203.03 786,373 -1.95(-0.95%)
Jun 29, 2022 206.79 206.79 202.65 204.98 681,785 -1.88(-0.91%)
Jun 28, 2022 212.55 213.89 206.65 206.86 637,398 -4.49(-2.12%)
Jun 27, 2022 211.76 212.68 208.95 211.35 755,708 +0.76(+0.36%)
Jun 24, 2022 205.53 211.27 205.13 210.59 1,174,536 +6.73(+3.30%)
Jun 23, 2022 199.27 204.25 198.31 203.86 890,989 +5.46(+2.75%)
Jun 22, 2022 194.98 200.22 194.85 198.40 1,203,477 +0.72(+0.36%)
Jun 21, 2022 197.33 200.18 196.45 197.68 1,197,879 +3.31(+1.70%)
Jun 17, 2022 192.54 196.39 192.28 194.37 1,079,639 +3.26(+1.70%)
Jun 16, 2022 196.02 196.35 189.81 191.11 618,122 -9.90(-4.93%)
Jun 15, 2022 199.75 203.78 196.89 201.01 701,531 +3.44(+1.74%)
Jun 14, 2022 198.98 199.42 195.60 197.58 1,072,105 -0.68(-0.34%)
Jun 13, 2022 201.97 203.91 196.86 198.26 1,464,733 -10.49(-5.03%)
Jun 10, 2022 211.15 212.90 207.62 208.75 1,047,980 -6.72(-3.12%)
Jun 09, 2022 218.98 219.97 215.33 215.47 1,016,002 -4.94(-2.24%)
Jun 08, 2022 221.84 223.81 219.39 220.41 981,235 -2.76(-1.24%)
Jun 07, 2022 216.94 223.32 216.79 223.18 535,175 +3.68(+1.68%)
Jun 06, 2022 221.67 222.12 218.03 219.50 610,823 +0.28(+0.13%)
Jun 03, 2022 219.38 220.48 217.46 219.22 751,910 -2.31(-1.04%)
Jun 02, 2022 214.96 221.62 214.50 221.53 691,462 +6.76(+3.15%)
Jun 01, 2022 217.79 218.93 212.01 214.77 613,454 -1.96(-0.90%)
May 31, 2022 218.92 219.40 215.09 216.73 1,033,690 -3.15(-1.43%)
May 27, 2022 214.75 219.92 214.61 219.87 650,430 +6.64(+3.12%)
May 26, 2022 209.22 214.44 208.72 213.23 1,451,432 +5.32(+2.56%)
May 25, 2022 202.88 209.18 202.45 207.91 914,652 +4.13(+2.03%)
May 24, 2022 206.57 206.57 200.80 203.78 723,469 -4.94(-2.37%)
May 23, 2022 209.68 209.70 205.28 208.72 499,087 +1.32(+0.63%)
May 20, 2022 210.32 210.82 201.41 207.41 769,006 -0.16(-0.08%)
May 19, 2022 204.22 210.40 204.22 207.56 792,418 +1.63(+0.79%)
May 18, 2022 211.36 212.62 204.43 205.93 809,274 -8.76(-4.08%)
May 17, 2022 211.62 214.74 209.51 214.69 580,565 +6.89(+3.32%)
May 16, 2022 209.39 211.51 207.28 207.80 667,306 -2.58(-1.22%)
May 13, 2022 205.37 212.15 205.13 210.38 916,896 +8.60(+4.26%)
May 12, 2022 196.30 204.28 195.75 201.78 1,445,155 +3.91(+1.98%)
May 11, 2022 204.63 208.44 197.49 197.86 1,569,814 -7.25(-3.54%)
May 10, 2022 208.43 210.10 200.23 205.12 1,352,276 +1.06(+0.52%)
May 09, 2022 211.14 212.39 202.87 204.06 1,405,939 -10.92(-5.08%)
May 06, 2022 219.16 219.49 212.51 214.98 903,749 -4.99(-2.27%)
May 05, 2022 228.69 228.69 217.05 219.97 914,404 -11.44(-4.94%)
May 04, 2022 225.71 231.96 220.38 231.41 837,971 +6.11(+2.71%)
May 03, 2022 224.78 226.43 222.48 225.30 1,001,127 +0.58(+0.26%)
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.