Russell 2000 Growth Ishares ETF (NY: IWO )

255.36 -5.49 (-2.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 259.32 259.89 253.99 255.36 564,596 -5.49(-2.10%)
Apr 11, 2024 259.99 261.62 258.26 260.85 467,016 +1.99(+0.77%)
Apr 10, 2024 258.16 260.79 256.77 258.86 906,094 -5.91(-2.23%)
Apr 09, 2024 264.84 265.41 262.14 264.77 493,180 +0.69(+0.26%)
Apr 08, 2024 264.87 265.30 262.61 264.08 654,608 +1.34(+0.51%)
Apr 05, 2024 261.29 264.51 260.57 262.74 478,421 +1.07(+0.41%)
Apr 04, 2024 268.13 268.51 261.24 261.67 240,903 -3.41(-1.29%)
Apr 03, 2024 262.15 265.95 261.51 265.08 462,482 +1.70(+0.65%)
Apr 02, 2024 265.00 265.02 261.98 263.38 448,909 -5.32(-1.98%)
Apr 01, 2024 271.31 271.31 267.96 268.70 565,600 -2.10(-0.78%)
Mar 28, 2024 271.47 273.11 270.67 270.80 448,084 +0.03(+0.01%)
Mar 27, 2024 268.30 270.77 267.32 270.77 321,340 +5.14(+1.94%)
Mar 26, 2024 268.22 268.78 265.50 265.63 257,483 -0.11(-0.04%)
Mar 25, 2024 265.79 267.59 265.62 265.74 359,839 +0.66(+0.25%)
Mar 22, 2024 267.89 268.48 265.03 265.08 365,573 -3.10(-1.16%)
Mar 21, 2024 267.10 269.89 267.06 268.18 626,481 +2.91(+1.10%)
Mar 20, 2024 260.25 266.18 259.51 265.27 382,152 +4.31(+1.65%)
Mar 19, 2024 258.19 261.69 257.26 260.95 583,932 +0.67(+0.26%)
Mar 18, 2024 263.46 263.74 260.06 260.29 422,382 -1.96(-0.75%)
Mar 15, 2024 260.90 263.15 260.81 262.24 454,688 -0.21(-0.08%)
Mar 14, 2024 267.08 267.08 259.92 262.45 779,428 -4.79(-1.79%)
Mar 13, 2024 265.98 268.12 265.98 267.25 682,651 +1.09(+0.41%)
Mar 12, 2024 265.86 266.89 263.56 266.16 580,553 +0.77(+0.29%)
Mar 11, 2024 267.40 268.25 264.88 265.39 451,864 -2.79(-1.04%)
Mar 08, 2024 271.20 273.41 266.87 268.18 711,157 -0.70(-0.26%)
Mar 07, 2024 268.38 269.76 267.82 268.87 667,540 +2.32(+0.87%)
Mar 06, 2024 267.86 268.10 264.86 266.56 601,425 +2.69(+1.02%)
Mar 05, 2024 265.86 267.26 262.78 263.87 504,442 -4.52(-1.69%)
Mar 04, 2024 269.72 270.64 267.94 268.39 510,941 +1.15(+0.43%)
Mar 01, 2024 264.66 267.80 263.72 267.25 676,288 +3.60(+1.36%)
Feb 29, 2024 266.30 267.01 261.92 263.65 615,764 +1.22(+0.46%)
Feb 28, 2024 262.50 264.08 261.55 262.43 731,589 -1.94(-0.73%)
Feb 27, 2024 262.69 264.76 261.88 264.37 826,143 +4.29(+1.65%)
Feb 26, 2024 257.15 260.61 256.86 260.07 515,598 +2.76(+1.07%)
Feb 23, 2024 257.12 258.72 255.50 257.32 1,050,434 +0.25(+0.10%)
Feb 22, 2024 255.01 257.82 254.65 257.07 890,297 +4.34(+1.72%)
Feb 21, 2024 252.92 253.79 250.86 252.73 748,098 -2.38(-0.93%)
Feb 20, 2024 255.78 256.43 253.49 255.11 691,403 -4.00(-1.54%)
Feb 16, 2024 260.94 262.08 258.89 259.11 778,634 -4.08(-1.55%)
Feb 15, 2024 259.15 263.69 259.06 263.19 599,415 +5.91(+2.30%)
Feb 14, 2024 254.75 257.69 253.23 257.28 618,679 +6.79(+2.71%)
Feb 13, 2024 251.77 254.57 248.59 250.49 1,437,090 -10.30(-3.95%)
Feb 12, 2024 257.68 261.69 257.68 260.78 503,974 +4.09(+1.60%)
Feb 09, 2024 253.36 257.01 252.65 256.69 585,718 +4.96(+1.97%)
Feb 08, 2024 247.56 251.96 246.99 251.73 343,829 +4.38(+1.77%)
Feb 07, 2024 248.17 248.60 245.84 247.34 418,929 -0.06(-0.02%)
Feb 06, 2024 244.62 247.47 243.79 247.40 425,881 +2.58(+1.05%)
Feb 05, 2024 245.79 246.28 242.32 244.82 727,576 -2.90(-1.17%)
Feb 02, 2024 246.25 248.85 244.63 247.72 454,763 -0.84(-0.34%)
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.