Russell 2000 Growth Ishares ETF (NY: IWO )

283.68 -0.33 (-0.12%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 224.62 226.49 222.98 225.94 761,224 +1.69(+0.75%)
Jul 28, 2022 221.67 224.51 218.78 224.25 1,446,676 +3.40(+1.54%)
Jul 27, 2022 217.13 221.81 216.45 220.85 614,214 +5.27(+2.45%)
Jul 26, 2022 216.66 216.84 214.32 215.58 504,136 -1.83(-0.84%)
Jul 25, 2022 217.08 217.74 214.62 217.41 319,352 +0.86(+0.40%)
Jul 22, 2022 221.27 221.47 214.98 216.56 561,772 -4.29(-1.94%)
Jul 21, 2022 217.88 220.85 216.50 220.84 555,902 +1.96(+0.89%)
Jul 20, 2022 215.18 219.43 214.88 218.89 709,336 +3.90(+1.81%)
Jul 19, 2022 210.29 215.12 210.16 214.99 614,026 +7.68(+3.70%)
Jul 18, 2022 210.75 212.44 206.65 207.31 627,640 -1.20(-0.58%)
Jul 15, 2022 207.59 208.67 203.94 208.51 666,159 +4.00(+1.96%)
Jul 14, 2022 203.02 204.99 200.71 204.51 483,325 -1.82(-0.88%)
Jul 13, 2022 202.61 207.79 202.61 206.33 611,899 +0.12(+0.06%)
Jul 12, 2022 207.16 209.09 204.81 206.21 513,651 -1.47(-0.71%)
Jul 11, 2022 210.73 211.82 207.18 207.68 478,089 -5.19(-2.44%)
Jul 08, 2022 211.52 214.43 209.86 212.87 737,487 +0.47(+0.22%)
Jul 07, 2022 207.91 212.76 207.36 212.40 912,024 +6.19(+3.00%)
Jul 06, 2022 207.35 208.91 204.11 206.21 499,143 -1.09(-0.53%)
Jul 05, 2022 201.45 207.50 199.57 207.31 715,130 +2.48(+1.21%)
Jul 01, 2022 202.65 205.47 200.57 204.82 517,809 +1.81(+0.89%)
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%)
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.