Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

286.28 +6.20 (+2.21%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 280.07 286.48 280.07 286.28 194,253 +6.20(+2.21%)
Oct 10, 2024 278.64 280.22 276.95 280.08 202,522 -2.10(-0.74%)
Oct 09, 2024 281.29 283.67 280.47 282.18 186,516 +0.70(+0.25%)
Oct 08, 2024 280.33 282.36 280.00 281.48 235,195 +1.31(+0.47%)
Oct 07, 2024 282.51 282.51 278.50 280.17 214,992 -2.70(-0.95%)
Oct 04, 2024 282.43 283.58 280.22 282.87 217,483 +4.68(+1.68%)
Oct 03, 2024 278.63 280.47 277.00 278.19 225,680 -2.58(-0.92%)
Oct 02, 2024 279.21 281.52 277.95 280.77 248,302 +0.49(+0.17%)
Oct 01, 2024 283.08 283.08 278.12 280.28 306,424 -3.72(-1.31%)
Sep 30, 2024 282.65 285.07 281.15 284.00 448,475 +0.58(+0.20%)
Sep 27, 2024 284.56 286.28 282.55 283.42 340,848 +1.70(+0.60%)
Sep 26, 2024 283.66 284.53 280.62 281.72 419,769 +1.34(+0.48%)
Sep 25, 2024 283.53 283.53 280.01 280.38 176,007 -2.65(-0.94%)
Sep 24, 2024 283.04 283.40 280.18 283.03 242,804 +0.79(+0.28%)
Sep 23, 2024 284.77 285.36 281.20 282.24 269,922 -1.23(-0.43%)
Sep 20, 2024 285.37 285.37 282.70 283.47 370,320 -1.76(-0.62%)
Sep 19, 2024 285.88 286.94 282.49 285.23 716,874 +6.08(+2.18%)
Sep 18, 2024 278.53 285.97 277.83 279.15 599,691 +0.00(+0.00%)
Sep 17, 2024 279.17 282.06 277.76 279.15 705,102 +2.05(+0.74%)
Sep 16, 2024 277.26 278.42 275.41 277.10 518,557 +0.40(+0.14%)
Sep 13, 2024 273.35 277.40 272.84 276.70 264,277 +6.70(+2.48%)
Sep 12, 2024 268.04 271.65 265.98 270.00 300,546 +3.38(+1.27%)
Sep 11, 2024 263.53 266.96 260.40 266.62 195,281 +1.92(+0.72%)
Sep 10, 2024 265.30 266.21 261.74 264.70 254,871 -0.54(-0.20%)
Sep 09, 2024 264.56 267.40 263.65 265.24 370,225 +2.01(+0.76%)
Sep 06, 2024 269.31 270.58 262.28 263.24 284,095 -5.53(-2.06%)
Sep 05, 2024 270.72 271.40 267.49 268.77 315,535 -1.88(-0.69%)
Sep 04, 2024 269.16 273.22 267.89 270.64 194,345 +0.06(+0.02%)
Sep 03, 2024 278.67 279.88 270.09 270.58 352,771 -9.69(-3.46%)
Aug 30, 2024 279.67 280.80 276.89 280.27 328,077 +1.76(+0.63%)
Aug 29, 2024 278.39 281.61 276.76 278.52 245,029 +2.25(+0.81%)
Aug 28, 2024 277.76 279.05 275.23 276.27 393,759 -2.69(-0.96%)
Aug 27, 2024 278.97 279.76 277.77 278.96 226,263 -1.72(-0.61%)
Aug 26, 2024 282.68 283.19 280.32 280.67 260,807 -0.01(-0.00%)
Aug 23, 2024 275.39 281.50 274.75 280.68 549,709 +7.57(+2.77%)
Aug 22, 2024 276.74 277.35 272.65 273.11 247,245 -3.04(-1.10%)
Aug 21, 2024 274.06 276.41 272.30 276.15 413,925 +4.03(+1.48%)
Aug 20, 2024 274.48 274.85 271.03 272.12 305,083 -2.77(-1.01%)
Aug 19, 2024 271.51 274.96 271.51 274.89 538,037 +3.51(+1.29%)
Aug 16, 2024 270.66 273.05 269.93 271.38 284,316 +0.31(+0.11%)
Aug 15, 2024 270.02 272.38 268.54 271.07 586,429 +6.98(+2.64%)
Aug 14, 2024 267.16 267.22 263.11 264.10 385,345 -1.89(-0.71%)
Aug 13, 2024 263.82 266.54 262.34 265.98 980,230 +4.19(+1.60%)
Aug 12, 2024 263.76 264.01 260.45 261.79 269,064 -1.45(-0.55%)
Aug 09, 2024 263.37 264.30 261.47 263.24 369,665 +0.55(+0.21%)
Aug 08, 2024 259.37 263.09 257.37 262.69 492,197 +6.78(+2.65%)
Aug 07, 2024 264.57 264.57 255.34 255.91 569,598 -4.33(-1.66%)
Aug 06, 2024 258.68 263.80 255.83 260.24 900,522 +3.62(+1.41%)
Aug 05, 2024 249.55 259.78 247.72 256.62 655,382 -8.01(-3.03%)
Aug 02, 2024 264.86 266.61 262.05 264.63 649,143 -9.99(-3.64%)
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.