Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

260.69 +0.49 (+0.19%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 294.43 298.05 293.37 294.18 327,385 -1.79(-0.61%)
Jul 29, 2021 296.47 298.85 295.71 295.97 286,306 +1.50(+0.51%)
Jul 28, 2021 290.25 296.29 289.58 294.47 907,298 +5.45(+1.89%)
Jul 27, 2021 291.81 291.98 284.95 289.02 492,093 -4.13(-1.41%)
Jul 26, 2021 294.40 296.00 291.99 293.14 473,621 -0.87(-0.30%)
Jul 23, 2021 294.01 294.32 290.10 294.02 426,572 +1.44(+0.49%)
Jul 22, 2021 295.69 295.98 291.19 292.58 335,077 -3.76(-1.27%)
Jul 21, 2021 292.53 296.35 291.88 296.34 549,486 +5.53(+1.90%)
Jul 20, 2021 283.26 292.11 281.70 290.81 658,002 +8.72(+3.09%)
Jul 19, 2021 278.96 285.82 277.89 282.10 824,280 -2.12(-0.75%)
Jul 16, 2021 289.74 290.20 283.71 284.21 671,351 -3.11(-1.08%)
Jul 15, 2021 289.22 290.23 283.34 287.32 739,283 -3.06(-1.05%)
Jul 14, 2021 298.44 298.93 289.95 290.38 613,963 -6.09(-2.05%)
Jul 13, 2021 300.41 300.84 296.35 296.47 578,754 -5.49(-1.82%)
Jul 12, 2021 301.39 302.64 299.28 301.96 345,411 -0.18(-0.06%)
Jul 09, 2021 299.60 302.32 298.00 302.14 434,050 +5.58(+1.88%)
Jul 08, 2021 292.58 299.12 289.96 296.56 487,823 -2.23(-0.75%)
Jul 07, 2021 302.29 303.38 296.02 298.78 457,889 -3.18(-1.05%)
Jul 06, 2021 305.58 305.58 299.57 301.96 362,075 -2.92(-0.96%)
Jul 02, 2021 309.30 309.30 304.49 304.88 416,722 -3.03(-0.98%)
Jul 01, 2021 306.70 308.42 305.20 307.91 414,146 +2.32(+0.76%)
Jun 30, 2021 305.27 306.68 303.02 305.59 575,290 -0.40(-0.13%)
Jun 29, 2021 307.52 307.89 305.01 305.99 879,683 -0.84(-0.27%)
Jun 28, 2021 307.95 308.43 304.80 306.83 468,818 +0.70(+0.23%)
Jun 25, 2021 306.39 307.54 305.05 306.14 427,302 +0.71(+0.23%)
Jun 24, 2021 303.55 305.61 303.43 305.43 612,683 +3.95(+1.31%)
Jun 23, 2021 300.15 302.51 299.76 301.48 432,948 +1.62(+0.54%)
Jun 22, 2021 297.79 300.28 295.60 299.86 329,288 +1.70(+0.57%)
Jun 21, 2021 294.64 299.02 292.05 298.17 768,792 +5.24(+1.79%)
Jun 18, 2021 293.83 296.91 291.14 292.93 338,710 -4.90(-1.65%)
Jun 17, 2021 297.39 299.17 294.14 297.83 413,761 +0.02(+0.01%)
Jun 16, 2021 298.36 299.42 294.39 297.81 616,803 -0.95(-0.32%)
Jun 15, 2021 301.01 301.09 296.98 298.76 349,977 -2.60(-0.86%)
Jun 14, 2021 301.42 302.82 300.23 301.36 248,938 +0.30(+0.10%)
Jun 11, 2021 299.53 301.06 298.53 301.06 296,043 +3.14(+1.05%)
Jun 10, 2021 298.06 298.76 295.31 297.92 389,018 +0.50(+0.17%)
Jun 09, 2021 300.37 300.86 296.80 297.42 627,031 -1.62(-0.54%)
Jun 08, 2021 297.49 299.84 294.73 299.04 559,384 +3.17(+1.07%)
Jun 07, 2021 291.31 296.80 291.30 295.87 558,301 +4.87(+1.67%)
Jun 04, 2021 290.07 291.36 289.93 291.00 435,987 +2.47(+0.86%)
Jun 03, 2021 289.07 290.15 286.12 288.53 473,706 -2.68(-0.92%)
Jun 02, 2021 293.17 293.17 289.47 291.21 342,829 -1.74(-0.60%)
Jun 01, 2021 293.75 293.82 290.20 292.95 351,826 +0.77(+0.26%)
May 28, 2021 293.92 294.39 291.68 292.18 431,048 +0.31(+0.11%)
May 27, 2021 291.66 292.71 289.61 291.86 496,945 +1.92(+0.66%)
May 26, 2021 285.82 290.44 285.82 289.94 760,570 +4.84(+1.70%)
May 25, 2021 287.34 289.56 285.01 285.10 542,948 -1.23(-0.43%)
May 24, 2021 286.25 287.96 284.94 286.33 475,537 +1.90(+0.67%)
May 21, 2021 287.21 287.88 284.27 284.43 576,641 -0.07(-0.02%)
May 20, 2021 281.38 284.99 280.17 284.50 944,017 +3.42(+1.22%)
May 19, 2021 276.91 281.18 276.00 281.07 888,554 -1.29(-0.46%)
May 18, 2021 282.98 287.14 282.11 282.37 722,496 -0.20(-0.07%)
May 17, 2021 281.82 283.08 279.23 282.56 671,009 -1.31(-0.46%)
May 14, 2021 278.94 284.54 278.22 283.88 797,498 +7.81(+2.83%)
May 13, 2021 275.14 280.07 271.29 276.07 745,677 +2.90(+1.06%)
May 12, 2021 279.91 281.18 272.84 273.17 979,251 -9.52(-3.37%)
May 11, 2021 274.95 284.84 272.99 282.68 1,318,794 +0.61(+0.22%)
May 10, 2021 291.19 291.24 282.07 282.07 580,572 -10.35(-3.54%)
May 07, 2021 289.74 294.48 289.07 292.42 619,305 +3.85(+1.33%)
May 06, 2021 289.81 289.81 283.28 288.57 1,001,039 -1.43(-0.49%)
May 05, 2021 293.40 294.19 288.63 290.00 443,878 -2.58(-0.88%)
May 04, 2021 296.59 296.59 289.85 292.58 631,274 -6.68(-2.23%)
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.