Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Growth Ishares ETF (NY: IWO )

258.17 -3.90 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 225.86 226.68 223.49 224.01 974,712 -0.97(-0.43%)
Aug 30, 2022 229.29 229.32 223.46 224.99 649,354 -3.36(-1.47%)
Aug 29, 2022 227.53 230.63 226.98 228.34 704,556 -2.00(-0.87%)
Aug 26, 2022 238.93 238.93 229.93 230.34 680,097 -8.32(-3.48%)
Aug 25, 2022 236.31 238.78 236.03 238.66 390,228 +3.45(+1.47%)
Aug 24, 2022 232.91 236.25 231.75 235.20 320,804 +2.50(+1.07%)
Aug 23, 2022 232.12 235.06 231.77 232.70 451,373 +0.77(+0.33%)
Aug 22, 2022 232.68 233.97 231.01 231.93 742,916 -4.55(-1.92%)
Aug 19, 2022 238.99 239.38 235.59 236.48 559,629 -5.45(-2.25%)
Aug 18, 2022 239.90 242.34 238.97 241.93 328,517 +2.19(+0.92%)
Aug 17, 2022 241.11 241.94 238.05 239.74 283,617 -4.03(-1.66%)
Aug 16, 2022 243.42 244.93 241.45 243.77 622,750 -0.71(-0.29%)
Aug 15, 2022 241.74 245.02 241.06 244.48 755,500 +0.65(+0.27%)
Aug 12, 2022 239.97 243.83 239.16 243.83 511,093 +5.22(+2.19%)
Aug 11, 2022 240.45 243.33 238.32 238.62 564,673 +0.25(+0.10%)
Aug 10, 2022 235.69 238.62 234.84 238.37 792,098 +7.56(+3.27%)
Aug 09, 2022 234.04 234.04 229.64 230.81 386,705 -4.44(-1.89%)
Aug 08, 2022 234.25 237.67 233.90 235.25 1,151,546 +2.60(+1.12%)
Aug 05, 2022 227.78 232.82 227.49 232.65 494,667 +2.29(+1.00%)
Aug 04, 2022 230.66 231.04 228.80 230.36 454,196 -0.01(-0.00%)
Aug 03, 2022 228.50 231.05 227.47 230.37 522,483 +3.79(+1.67%)
Aug 02, 2022 224.74 228.71 224.01 226.58 752,959 +0.90(+0.40%)
Aug 01, 2022 224.12 227.41 222.16 225.69 745,656 -0.28(-0.12%)
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 217.90 220.87 216.51 220.86 555,857 +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 210.77 212.46 206.66 207.33 627,589 -1.20(-0.58%)
Jul 15, 2022 207.61 208.69 203.96 208.53 666,104 +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 207.93 212.78 207.38 212.42 911,949 +6.19(+3.00%)
Jul 06, 2022 207.37 208.93 204.12 206.23 499,102 -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 211.76 212.68 208.95 211.35 755,709 +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 199.27 204.25 198.31 203.86 890,990 +5.46(+2.75%)
Jun 22, 2022 194.98 200.22 194.85 198.40 1,203,478 +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 1,079,640 +3.26(+1.70%)
Jun 16, 2022 196.02 196.35 189.81 191.11 618,122 -9.90(-4.93%)
Jun 15, 2022 199.75 203.78 196.89 201.01 701,532 +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 1,464,734 -10.49(-5.03%)
Jun 10, 2022 211.15 212.90 207.62 208.75 1,047,981 -6.72(-3.12%)
Jun 09, 2022 218.98 219.97 215.33 215.47 1,016,002 -4.99(-2.26%)
Jun 08, 2022 221.88 223.86 219.43 220.46 981,053 -2.76(-1.24%)
Jun 07, 2022 216.98 223.37 216.83 223.22 535,075 +3.68(+1.67%)
Jun 06, 2022 221.71 222.16 218.07 219.54 610,710 +0.28(+0.13%)
Jun 03, 2022 219.42 220.52 217.50 219.26 751,770 -2.31(-1.04%)
Jun 02, 2022 215.00 221.66 214.54 221.57 691,334 +6.76(+3.15%)
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.