Skip to main content

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

Historical Prices

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.