Russell 2000 Growth Ishares ETF (NY: IWO )

257.65 +0.25 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 257.45 259.05 255.83 257.65 1,049,083 +0.25(+0.10%)
Feb 22, 2024 255.34 258.15 254.98 257.40 889,152 +4.34(+1.72%)
Feb 21, 2024 253.25 254.12 251.18 253.06 747,136 -2.38(-0.93%)
Feb 20, 2024 256.11 256.76 253.82 255.44 690,514 -4.00(-1.54%)
Feb 16, 2024 261.28 262.42 259.22 259.44 777,633 -4.09(-1.55%)
Feb 15, 2024 259.48 264.03 259.39 263.53 598,644 +5.92(+2.30%)
Feb 14, 2024 255.08 258.02 253.56 257.61 617,884 +6.80(+2.71%)
Feb 13, 2024 252.09 254.90 248.91 250.81 1,435,242 -10.31(-3.95%)
Feb 12, 2024 258.01 262.03 258.01 261.12 503,326 +4.10(+1.60%)
Feb 09, 2024 253.69 257.34 252.97 257.02 584,965 +4.97(+1.97%)
Feb 08, 2024 247.88 252.28 247.31 252.05 343,387 +4.39(+1.77%)
Feb 07, 2024 248.49 248.93 246.16 247.66 418,391 -0.06(-0.02%)
Feb 06, 2024 244.93 247.79 244.10 247.72 425,334 +2.58(+1.05%)
Feb 05, 2024 246.11 246.60 242.63 245.14 726,640 -2.90(-1.17%)
Feb 02, 2024 246.57 249.17 244.95 248.04 454,178 -0.84(-0.34%)
Feb 01, 2024 246.21 249.01 243.79 248.88 647,275 +4.51(+1.85%)
Jan 31, 2024 249.01 251.33 243.97 244.37 410,369 -5.06(-2.03%)
Jan 30, 2024 251.19 251.21 248.57 249.43 611,156 -2.80(-1.11%)
Jan 29, 2024 246.95 252.23 246.20 252.23 514,280 +5.44(+2.20%)
Jan 26, 2024 248.14 249.42 246.51 246.79 482,737 -0.30(-0.12%)
Jan 25, 2024 248.24 249.66 245.42 247.09 665,430 +1.61(+0.66%)
Jan 24, 2024 250.84 251.01 245.25 245.48 638,308 -2.21(-0.89%)
Jan 23, 2024 250.18 250.48 246.17 247.69 788,326 -0.34(-0.14%)
Jan 22, 2024 245.05 248.45 245.05 248.03 798,851 +5.10(+2.10%)
Jan 19, 2024 241.48 243.43 239.14 242.93 361,824 +2.25(+0.93%)
Jan 18, 2024 241.23 241.60 237.66 240.68 339,648 +1.18(+0.49%)
Jan 17, 2024 238.20 239.81 237.03 239.50 396,141 -1.75(-0.73%)
Jan 16, 2024 241.03 242.64 239.93 241.25 604,140 -1.94(-0.80%)
Jan 12, 2024 245.99 247.74 242.59 243.19 397,339 -0.60(-0.25%)
Jan 11, 2024 244.85 245.64 240.82 243.79 776,305 -1.84(-0.75%)
Jan 10, 2024 245.44 245.90 243.02 245.63 431,482 +0.09(+0.04%)
Jan 09, 2024 244.66 246.54 243.26 245.54 646,359 -1.96(-0.79%)
Jan 08, 2024 241.63 247.60 240.89 247.50 559,217 +5.94(+2.46%)
Jan 05, 2024 240.87 244.13 240.76 241.56 596,990 -1.25(-0.51%)
Jan 04, 2024 242.38 244.14 242.21 242.81 516,678 +0.05(+0.02%)
Jan 03, 2024 246.83 247.58 242.19 242.76 552,350 -7.09(-2.84%)
Jan 02, 2024 249.94 253.07 248.37 249.85 695,772 -2.37(-0.94%)
Dec 29, 2023 256.13 256.55 252.22 252.22 551,771 -4.06(-1.58%)
Dec 28, 2023 256.88 257.94 255.59 256.28 339,839 -1.29(-0.50%)
Dec 27, 2023 256.44 258.11 255.60 257.57 578,288 +1.60(+0.63%)
Dec 26, 2023 253.69 256.58 253.24 255.97 571,476 +3.24(+1.28%)
Dec 22, 2023 251.50 253.99 251.04 252.73 671,542 +2.53(+1.01%)
Dec 21, 2023 248.94 250.30 247.46 250.20 662,497 +4.77(+1.94%)
Dec 20, 2023 250.36 252.91 245.24 245.43 587,387 -5.57(-2.22%)
Dec 19, 2023 248.30 251.33 248.30 251.00 533,385 +4.49(+1.82%)
Dec 18, 2023 246.79 248.57 245.51 246.51 733,331 +0.05(+0.02%)
Dec 15, 2023 248.77 249.39 244.97 246.46 798,817 -1.57(-0.63%)
Dec 14, 2023 246.49 249.55 245.36 248.02 1,395,166 +5.89(+2.43%)
Dec 13, 2023 235.06 242.25 233.21 242.14 603,660 +7.41(+3.16%)
Dec 12, 2023 233.87 235.45 232.05 234.72 309,672 +0.73(+0.31%)
Dec 11, 2023 233.06 234.44 232.41 234.00 868,741 +0.74(+0.32%)
Dec 08, 2023 231.55 234.46 230.76 233.26 685,081 +1.75(+0.75%)
Dec 07, 2023 230.64 231.70 229.31 231.51 666,971 +1.32(+0.57%)
Dec 06, 2023 232.55 234.53 230.07 230.19 905,969 -0.56(-0.24%)
Dec 05, 2023 232.22 232.40 230.22 230.75 605,843 -2.81(-1.20%)
Dec 04, 2023 230.25 233.67 230.13 233.57 629,841 +2.33(+1.01%)
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.