Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Growth Ishares ETF (NY: IWO )

258.17 -3.90 (-1.49%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Dec 31, 2020 280.73 280.73 280.73 521,379 -1.36(-0.48%)
Dec 30, 2020 280.38 283.92 280.04 282.09 521,379 +3.16(+1.13%)
Dec 29, 2020 286.04 286.47 277.44 278.92 973,079 -6.43(-2.25%)
Dec 28, 2020 291.38 291.39 285.17 285.36 771,079 -2.84(-0.99%)
Dec 24, 2020 290.09 290.10 286.87 288.20 205,073 -0.52(-0.18%)
Dec 23, 2020 289.94 290.43 286.74 288.72 888,926 +0.87(+0.30%)
Dec 22, 2020 284.99 288.95 284.20 287.84 560,431 +5.05(+1.79%)
Dec 21, 2020 276.85 283.49 275.92 282.79 681,788 +1.34(+0.48%)
Dec 18, 2020 281.59 284.20 280.33 281.45 368,682 +0.56(+0.20%)
Dec 17, 2020 277.87 280.89 277.26 280.89 390,272 +4.57(+1.65%)
Dec 16, 2020 277.40 277.75 274.72 276.32 1,461,285 -0.44(-0.16%)
Dec 15, 2020 273.39 276.80 271.61 276.76 663,434 +5.98(+2.21%)
Dec 14, 2020 271.56 275.36 270.75 270.78 412,689 +2.15(+0.80%)
Dec 11, 2020 268.50 271.14 265.87 268.63 249,982 -0.93(-0.34%)
Dec 10, 2020 263.72 269.99 262.89 269.56 282,447 +4.00(+1.51%)
Dec 09, 2020 270.44 272.00 263.61 265.56 351,145 -3.58(-1.33%)
Dec 08, 2020 263.24 269.30 263.24 269.13 325,921 +4.62(+1.75%)
Dec 07, 2020 263.05 265.31 263.05 264.52 358,105 +1.40(+0.53%)
Dec 04, 2020 259.34 263.35 258.71 263.12 671,426 +4.86(+1.88%)
Dec 03, 2020 257.41 259.86 256.79 258.26 184,623 +1.53(+0.59%)
Dec 02, 2020 256.56 257.26 254.23 256.73 490,488 -0.86(-0.33%)
Dec 01, 2020 259.59 259.62 257.06 257.59 472,057 +0.76(+0.30%)
Nov 30, 2020 258.76 259.54 253.56 256.83 323,058 -2.00(-0.77%)
Nov 27, 2020 256.38 259.03 256.38 258.83 316,440 +3.14(+1.23%)
Nov 25, 2020 254.82 256.20 253.47 255.69 212,868 +0.44(+0.17%)
Nov 24, 2020 256.75 257.44 253.84 255.25 365,741 +1.37(+0.54%)
Nov 23, 2020 252.54 255.34 250.90 253.88 331,707 +3.45(+1.38%)
Nov 20, 2020 248.39 251.11 247.43 250.42 749,437 +1.31(+0.53%)
Nov 19, 2020 246.71 249.53 245.87 249.11 481,839 +2.39(+0.97%)
Nov 18, 2020 251.20 251.71 246.66 246.73 364,452 -3.63(-1.45%)
Nov 17, 2020 247.25 250.64 244.52 250.36 351,887 +1.57(+0.63%)
Nov 16, 2020 248.38 249.26 246.16 248.78 614,238 +3.31(+1.35%)
Nov 13, 2020 244.02 246.09 243.48 245.47 558,448 +3.55(+1.47%)
Nov 12, 2020 243.33 244.84 239.85 241.91 530,328 -2.63(-1.08%)
Nov 11, 2020 243.26 244.57 241.58 244.55 694,977 +2.85(+1.18%)
Nov 10, 2020 240.95 242.70 237.31 241.70 670,884 +2.08(+0.87%)
Nov 09, 2020 247.62 249.90 239.25 239.62 789,577 +2.32(+0.98%)
Nov 06, 2020 239.63 239.63 237.02 237.30 321,348 -1.56(-0.65%)
Nov 05, 2020 235.05 239.47 234.96 238.85 622,196 +6.53(+2.81%)
Nov 04, 2020 226.78 234.48 226.78 232.32 529,508 +4.33(+1.90%)
Nov 03, 2020 224.66 229.32 224.01 227.99 710,747 +6.67(+3.01%)
Nov 02, 2020 220.37 222.50 217.94 221.32 226,469 +3.04(+1.39%)
Oct 30, 2020 221.15 222.35 215.42 218.28 334,946 -4.21(-1.89%)
Oct 29, 2020 220.30 223.62 219.20 222.48 566,166 +1.73(+0.78%)
Oct 28, 2020 222.54 223.35 220.28 220.75 498,102 -6.52(-2.87%)
Oct 27, 2020 227.24 228.70 226.80 227.27 517,497 +0.02(+0.01%)
Oct 26, 2020 229.00 230.21 224.36 227.25 568,121 -4.53(-1.95%)
Oct 23, 2020 231.78 231.99 229.18 231.78 473,893 +1.08(+0.47%)
Oct 22, 2020 228.30 230.93 226.83 230.71 341,098 +3.32(+1.46%)
Oct 21, 2020 230.66 231.50 227.22 227.38 353,312 -2.93(-1.27%)
Oct 20, 2020 232.27 233.43 229.96 230.31 370,600 -0.62(-0.27%)
Oct 19, 2020 234.79 236.28 230.35 230.93 1,118,631 -3.14(-1.34%)
Oct 16, 2020 234.83 236.02 233.98 234.07 312,759 -0.53(-0.23%)
Oct 15, 2020 230.35 235.16 229.37 234.60 252,101 +1.44(+0.62%)
Oct 14, 2020 236.30 237.26 232.68 233.16 226,287 -2.73(-1.16%)
Oct 13, 2020 234.21 236.55 233.56 235.89 260,191 +0.15(+0.06%)
Oct 12, 2020 235.20 236.35 234.19 235.74 611,521 +1.46(+0.62%)
Oct 09, 2020 233.62 234.69 232.83 234.29 252,232 +2.43(+1.05%)
Oct 08, 2020 232.58 232.87 230.87 231.86 288,901 +1.79(+0.78%)
Oct 07, 2020 227.72 230.98 227.72 230.07 264,719 +4.76(+2.11%)
Oct 06, 2020 227.13 230.73 224.68 225.31 428,824 -0.33(-0.15%)
Oct 05, 2020 221.18 225.87 221.18 225.64 319,738 +6.66(+3.04%)
Oct 02, 2020 216.03 220.06 216.02 218.98 229,023 -1.03(-0.47%)
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.