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 )

260.21 +2.04 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2021 292.37 293.29 288.04 288.10 685,737 -2.40(-0.83%)
Sep 29, 2021 293.78 294.00 289.90 290.50 368,539 -1.64(-0.56%)
Sep 28, 2021 298.81 298.81 291.73 292.14 345,829 -8.94(-2.97%)
Sep 27, 2021 298.86 302.18 297.10 301.08 427,333 +2.71(+0.91%)
Sep 24, 2021 298.26 299.84 296.42 298.37 490,797 -2.09(-0.70%)
Sep 23, 2021 297.02 300.96 295.84 300.46 767,884 +5.52(+1.87%)
Sep 22, 2021 292.18 297.04 292.18 294.94 600,014 +4.62(+1.59%)
Sep 21, 2021 291.44 292.21 287.94 290.33 295,909 +1.50(+0.52%)
Sep 20, 2021 289.90 292.02 285.26 288.83 504,598 -7.82(-2.64%)
Sep 17, 2021 295.76 297.25 294.14 296.65 402,759 +0.35(+0.12%)
Sep 16, 2021 295.16 297.31 293.21 296.30 409,410 +0.86(+0.29%)
Sep 15, 2021 292.52 295.80 290.97 295.44 469,767 +3.11(+1.06%)
Sep 14, 2021 296.94 296.96 291.27 292.33 379,516 -3.40(-1.15%)
Sep 13, 2021 297.14 297.14 291.81 295.73 468,228 +0.39(+0.13%)
Sep 10, 2021 299.79 299.79 294.94 295.34 333,404 -2.72(-0.91%)
Sep 09, 2021 297.27 301.26 296.56 298.05 338,116 +0.66(+0.22%)
Sep 08, 2021 300.47 300.47 295.78 297.39 484,568 -4.04(-1.34%)
Sep 07, 2021 303.53 304.94 301.29 301.43 415,067 -2.53(-0.83%)
Sep 03, 2021 304.10 304.99 303.13 303.96 406,683 -0.93(-0.31%)
Sep 02, 2021 303.78 305.71 302.88 304.89 586,854 +2.61(+0.86%)
Sep 01, 2021 300.53 303.26 298.92 302.29 351,667 +2.69(+0.90%)
Aug 31, 2021 298.59 300.29 297.53 299.60 298,227 +0.63(+0.21%)
Aug 30, 2021 300.95 300.99 297.94 298.97 412,055 -0.78(-0.26%)
Aug 27, 2021 292.02 300.75 291.90 299.76 573,799 +8.34(+2.86%)
Aug 26, 2021 293.32 295.34 290.65 291.42 423,185 -2.94(-1.00%)
Aug 25, 2021 293.34 295.84 292.05 294.36 398,775 +1.02(+0.35%)
Aug 24, 2021 291.55 293.52 290.48 293.34 410,085 +3.23(+1.11%)
Aug 23, 2021 286.26 290.67 286.26 290.11 766,311 +6.33(+2.23%)
Aug 20, 2021 278.71 284.44 278.23 283.78 721,598 +4.97(+1.78%)
Aug 19, 2021 279.53 281.63 277.65 278.81 568,585 -3.51(-1.24%)
Aug 18, 2021 284.23 286.98 282.13 282.32 378,648 -1.98(-0.70%)
Aug 17, 2021 285.47 286.17 280.76 284.30 578,549 -3.93(-1.36%)
Aug 16, 2021 290.22 290.22 286.91 288.23 421,469 -3.17(-1.09%)
Aug 13, 2021 294.49 294.49 290.85 291.40 487,125 -3.32(-1.13%)
Aug 12, 2021 294.88 295.14 293.28 294.72 424,198 -0.55(-0.19%)
Aug 11, 2021 295.52 295.52 291.04 295.27 489,468 +0.00(+0.00%)
Aug 10, 2021 296.54 297.44 294.40 295.27 593,464 -0.93(-0.31%)
Aug 09, 2021 296.39 297.44 294.43 296.20 260,104 -0.87(-0.29%)
Aug 06, 2021 299.06 299.71 295.21 297.07 275,469 -0.12(-0.04%)
Aug 05, 2021 292.68 297.36 292.68 297.19 335,346 +5.38(+1.84%)
Aug 04, 2021 291.47 295.29 291.40 291.81 197,991 -1.67(-0.57%)
Aug 03, 2021 294.09 294.77 289.20 293.47 381,152 +0.00(+0.00%)
Aug 02, 2021 295.89 297.83 292.94 293.47 450,637 -0.68(-0.23%)
Jul 30, 2021 294.40 298.02 293.34 294.15 327,412 -1.79(-0.61%)
Jul 29, 2021 296.44 298.83 295.69 295.94 286,329 +1.50(+0.51%)
Jul 28, 2021 290.23 296.27 289.55 294.44 907,373 +5.45(+1.89%)
Jul 27, 2021 291.79 291.95 284.93 288.99 492,134 -4.13(-1.41%)
Jul 26, 2021 294.38 295.97 291.96 293.12 473,661 -0.87(-0.30%)
Jul 23, 2021 293.98 294.30 290.07 293.99 426,607 +1.44(+0.49%)
Jul 22, 2021 295.67 295.95 291.17 292.55 335,104 -3.76(-1.27%)
Jul 21, 2021 292.50 296.33 291.86 296.32 549,531 +5.53(+1.90%)
Jul 20, 2021 283.24 292.08 281.68 290.79 658,056 +8.72(+3.09%)
Jul 19, 2021 278.94 285.80 277.87 282.07 824,348 -2.12(-0.74%)
Jul 16, 2021 289.72 290.18 283.69 284.19 671,407 -3.11(-1.08%)
Jul 15, 2021 289.20 290.21 283.32 287.30 739,344 -3.06(-1.05%)
Jul 14, 2021 298.42 298.90 289.93 290.36 614,014 -6.09(-2.05%)
Jul 13, 2021 300.38 300.81 296.33 296.44 578,802 -5.49(-1.82%)
Jul 12, 2021 301.37 302.61 299.26 301.93 345,440 -0.18(-0.06%)
Jul 09, 2021 299.57 302.30 297.97 302.11 434,085 +5.58(+1.88%)
Jul 08, 2021 292.55 299.09 289.94 296.53 487,864 -2.22(-0.74%)
Jul 07, 2021 302.27 303.36 295.99 298.76 457,927 -3.18(-1.05%)
Jul 06, 2021 305.55 305.55 299.54 301.93 362,105 -2.92(-0.96%)
Jul 02, 2021 309.28 309.28 304.46 304.86 416,757 -3.03(-0.98%)
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.