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 )

246.94 -1.08 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
May 28, 2021 294.32 294.79 292.07 292.57 430,471 +0.31(+0.11%)
May 27, 2021 292.05 293.10 290.00 292.25 496,281 +1.92(+0.66%)
May 26, 2021 286.20 290.83 286.20 290.33 759,553 +4.85(+1.70%)
May 25, 2021 287.72 289.95 285.40 285.48 542,222 -1.23(-0.43%)
May 24, 2021 286.63 288.35 285.32 286.71 474,901 +1.90(+0.67%)
May 21, 2021 287.59 288.26 284.65 284.81 575,870 -0.07(-0.02%)
May 20, 2021 281.75 285.38 280.55 284.88 942,754 +3.42(+1.22%)
May 19, 2021 277.28 281.56 276.37 281.45 887,365 -1.29(-0.46%)
May 18, 2021 283.36 287.53 282.49 282.75 721,530 -0.20(-0.07%)
May 17, 2021 282.20 283.46 279.61 282.94 670,112 -1.31(-0.46%)
May 14, 2021 279.31 284.93 278.60 284.26 796,431 +7.82(+2.83%)
May 13, 2021 275.50 280.45 271.65 276.44 744,679 +2.90(+1.06%)
May 12, 2021 280.28 281.56 273.21 273.53 977,941 -9.53(-3.37%)
May 11, 2021 275.32 285.22 273.36 283.06 1,317,030 +0.61(+0.22%)
May 10, 2021 291.58 291.63 282.45 282.45 579,795 -10.36(-3.54%)
May 07, 2021 290.13 294.88 289.46 292.81 618,477 +3.86(+1.33%)
May 06, 2021 290.19 290.19 283.66 288.96 999,700 -1.43(-0.49%)
May 05, 2021 293.80 294.58 289.02 290.39 443,284 -2.58(-0.88%)
May 04, 2021 296.99 296.99 290.23 292.97 630,429 -6.69(-2.23%)
May 03, 2021 303.25 303.29 299.08 299.66 541,666 -1.22(-0.40%)
Apr 30, 2021 301.65 304.83 299.49 300.88 373,478 -4.05(-1.33%)
Apr 29, 2021 310.08 310.08 301.79 304.93 290,904 -2.22(-0.72%)
Apr 28, 2021 306.17 308.42 304.14 307.15 261,543 -0.19(-0.06%)
Apr 27, 2021 308.08 308.80 306.15 307.34 245,770 -0.11(-0.04%)
Apr 26, 2021 304.21 308.10 303.42 307.45 493,019 +4.68(+1.55%)
Apr 23, 2021 299.21 303.81 298.78 302.76 462,950 +4.93(+1.65%)
Apr 22, 2021 298.71 302.99 296.09 297.84 258,844 +0.02(+0.01%)
Apr 21, 2021 290.08 298.04 288.09 297.82 855,112 +7.30(+2.51%)
Apr 20, 2021 293.40 295.83 287.02 290.52 900,083 -4.24(-1.44%)
Apr 19, 2021 298.59 298.95 292.38 294.76 398,042 -5.44(-1.81%)
Apr 16, 2021 301.41 301.41 297.74 300.19 318,348 +0.18(+0.06%)
Apr 15, 2021 301.33 301.33 297.99 300.02 315,115 +1.56(+0.52%)
Apr 14, 2021 296.58 302.29 296.58 298.46 664,957 +2.01(+0.68%)
Apr 13, 2021 295.30 297.02 292.32 296.44 447,596 +1.36(+0.46%)
Apr 12, 2021 297.14 297.14 292.84 295.08 344,485 -2.21(-0.74%)
Apr 09, 2021 297.36 298.08 295.06 297.29 707,724 -0.58(-0.19%)
Apr 08, 2021 296.02 298.50 294.20 297.87 461,591 +3.58(+1.22%)
Apr 07, 2021 300.12 300.12 293.30 294.29 555,763 -6.12(-2.04%)
Apr 06, 2021 301.71 303.27 299.79 300.41 881,683 -0.86(-0.29%)
Apr 05, 2021 302.89 303.83 298.85 301.27 701,261 +2.00(+0.67%)
Apr 01, 2021 298.08 301.03 297.34 299.27 821,449 +4.15(+1.41%)
Mar 31, 2021 290.72 296.83 290.72 295.12 1,118,091 +6.82(+2.37%)
Mar 30, 2021 283.21 289.39 281.18 288.30 785,648 +4.43(+1.56%)
Mar 29, 2021 290.65 293.00 283.23 283.88 751,281 -8.68(-2.97%)
Mar 26, 2021 290.91 292.95 285.99 292.55 567,605 +3.79(+1.31%)
Mar 25, 2021 279.69 289.91 278.05 288.76 835,742 +5.29(+1.87%)
Mar 24, 2021 296.13 296.53 283.25 283.47 666,275 -9.31(-3.18%)
Mar 23, 2021 300.68 301.47 291.31 292.77 594,929 -9.96(-3.29%)
Mar 22, 2021 303.53 305.15 300.61 302.74 442,268 +0.34(+0.11%)
Mar 19, 2021 298.24 303.84 296.08 302.39 750,289 +4.07(+1.36%)
Mar 18, 2021 307.24 308.28 297.64 298.32 456,036 -12.03(-3.88%)
Mar 17, 2021 304.63 311.65 302.36 310.36 416,399 +2.18(+0.71%)
Mar 16, 2021 312.79 312.87 305.28 308.18 564,481 -4.63(-1.48%)
Mar 15, 2021 310.48 312.99 309.11 312.81 320,512 +2.30(+0.74%)
Mar 12, 2021 308.60 311.29 306.46 310.51 650,244 -0.20(-0.06%)
Mar 11, 2021 305.69 310.89 305.35 310.71 934,921 +9.78(+3.25%)
Mar 10, 2021 302.00 305.88 300.09 300.93 891,557 +3.60(+1.21%)
Mar 09, 2021 293.79 299.80 293.66 297.33 838,281 +9.75(+3.39%)
Mar 08, 2021 292.77 296.11 286.62 287.59 759,852 -3.71(-1.27%)
Mar 05, 2021 290.83 291.58 275.05 291.29 1,634,177 +4.60(+1.60%)
Mar 04, 2021 296.75 299.07 281.60 286.69 1,701,338 -11.68(-3.91%)
Mar 03, 2021 306.78 308.45 297.95 298.37 1,366,511 -7.86(-2.57%)
Mar 02, 2021 313.88 313.88 306.09 306.24 437,478 -8.14(-2.59%)
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.