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 (%)
Jan 29, 2021 299.80 301.47 291.93 294.55 686,346 -4.79(-1.60%)
Jan 28, 2021 301.77 303.95 297.44 299.33 559,822 +0.01(+0.00%)
Jan 27, 2021 299.96 305.54 295.59 299.32 778,160 -7.41(-2.42%)
Jan 26, 2021 311.73 312.05 306.50 306.74 290,629 -2.94(-0.95%)
Jan 25, 2021 309.88 313.92 304.40 309.68 479,126 -0.38(-0.12%)
Jan 22, 2021 303.42 310.37 302.99 310.06 529,088 +4.12(+1.35%)
Jan 21, 2021 309.25 309.86 304.74 305.94 463,396 -2.49(-0.81%)
Jan 20, 2021 308.74 311.28 307.01 308.43 385,678 +1.37(+0.45%)
Jan 19, 2021 305.09 307.24 303.48 307.06 647,966 +5.88(+1.95%)
Jan 15, 2021 302.38 304.74 297.92 301.18 729,179 -4.54(-1.49%)
Jan 14, 2021 301.97 307.33 301.61 305.72 743,248 +5.76(+1.92%)
Jan 13, 2021 301.84 302.97 299.20 299.95 485,007 -1.41(-0.47%)
Jan 12, 2021 298.05 301.40 297.75 301.36 316,298 +4.59(+1.55%)
Jan 11, 2021 293.74 297.88 292.21 296.77 629,945 -0.85(-0.29%)
Jan 08, 2021 298.33 301.16 293.19 297.63 381,620 +1.64(+0.55%)
Jan 07, 2021 290.68 296.66 290.63 295.99 549,359 +7.52(+2.61%)
Jan 06, 2021 282.67 291.85 282.13 288.47 764,781 +8.07(+2.88%)
Jan 05, 2021 276.72 281.41 276.72 280.40 652,890 +3.39(+1.22%)
Jan 04, 2021 282.94 283.30 273.32 277.01 775,191 -4.12(-1.46%)
Dec 31, 2020 281.12 281.12 281.12 520,639 -1.36(-0.48%)
Dec 30, 2020 280.78 284.32 280.44 282.49 520,639 +3.17(+1.13%)
Dec 29, 2020 286.45 286.88 277.83 279.32 971,697 -6.44(-2.25%)
Dec 28, 2020 291.79 291.81 285.58 285.76 769,984 -2.84(-0.99%)
Dec 24, 2020 290.50 290.51 287.27 288.61 204,782 -0.52(-0.18%)
Dec 23, 2020 290.35 290.84 287.15 289.13 887,664 +0.87(+0.30%)
Dec 22, 2020 285.39 289.36 284.61 288.25 559,635 +5.06(+1.79%)
Dec 21, 2020 277.24 283.89 276.31 283.19 680,820 +1.34(+0.48%)
Dec 18, 2020 281.99 284.61 280.73 281.85 368,159 +0.56(+0.20%)
Dec 17, 2020 278.26 281.29 277.65 281.29 389,718 +4.58(+1.66%)
Dec 16, 2020 277.79 278.14 275.11 276.71 1,459,210 -0.44(-0.16%)
Dec 15, 2020 273.78 277.19 272.00 277.15 662,492 +5.99(+2.21%)
Dec 14, 2020 271.95 275.75 271.13 271.16 412,103 +2.16(+0.80%)
Dec 11, 2020 268.88 271.52 266.25 269.01 249,627 -0.93(-0.34%)
Dec 10, 2020 264.09 270.37 263.27 269.94 282,046 +4.01(+1.51%)
Dec 09, 2020 270.82 272.39 263.98 265.93 350,646 -3.58(-1.33%)
Dec 08, 2020 263.61 269.68 263.61 269.52 325,458 +4.62(+1.75%)
Dec 07, 2020 263.43 265.69 263.43 264.89 357,596 +1.40(+0.53%)
Dec 04, 2020 259.71 263.73 259.08 263.49 670,472 +4.87(+1.88%)
Dec 03, 2020 257.77 260.23 257.16 258.63 184,361 +1.53(+0.59%)
Dec 02, 2020 256.92 257.63 254.59 257.10 489,792 -0.86(-0.33%)
Dec 01, 2020 259.96 259.99 257.43 257.96 471,387 +0.76(+0.30%)
Nov 30, 2020 259.12 259.91 253.93 257.20 322,599 -2.00(-0.77%)
Nov 27, 2020 256.75 259.40 256.75 259.19 315,991 +3.14(+1.23%)
Nov 25, 2020 255.18 256.57 253.83 256.05 212,566 +0.44(+0.17%)
Nov 24, 2020 257.12 257.81 254.20 255.61 365,222 +1.37(+0.54%)
Nov 23, 2020 252.90 255.70 251.26 254.24 331,236 +3.46(+1.38%)
Nov 20, 2020 248.74 251.47 247.78 250.78 748,372 +1.31(+0.53%)
Nov 19, 2020 247.06 249.88 246.22 249.47 481,154 +2.39(+0.97%)
Nov 18, 2020 251.55 252.06 247.01 247.08 363,934 -3.63(-1.45%)
Nov 17, 2020 247.61 251.00 244.87 250.71 351,388 +1.58(+0.63%)
Nov 16, 2020 248.73 249.61 246.51 249.13 613,366 +3.32(+1.35%)
Nov 13, 2020 244.37 246.44 243.83 245.81 557,655 +3.56(+1.47%)
Nov 12, 2020 243.68 245.18 240.19 242.26 529,575 -2.64(-1.08%)
Nov 11, 2020 243.61 244.91 241.93 244.89 693,990 +2.85(+1.18%)
Nov 10, 2020 241.29 243.04 237.65 242.04 669,931 +2.09(+0.87%)
Nov 09, 2020 247.97 250.25 239.59 239.96 788,456 +2.32(+0.98%)
Nov 06, 2020 239.97 239.97 237.35 237.64 320,891 -1.56(-0.65%)
Nov 05, 2020 235.38 239.81 235.29 239.19 621,312 +6.54(+2.81%)
Nov 04, 2020 227.11 234.81 227.11 232.65 528,756 +4.34(+1.90%)
Nov 03, 2020 224.98 229.64 224.32 228.31 709,738 +6.68(+3.01%)
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.