Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

285.33 +0.74 (+0.26%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 286.70 291.61 284.18 284.59 494,282 -5.19(-1.79%)
Jul 16, 2024 283.45 290.26 283.45 289.78 740,461 +8.57(+3.05%)
Jul 15, 2024 278.02 282.46 277.23 281.21 825,922 +5.33(+1.93%)
Jul 12, 2024 274.98 277.91 274.62 275.88 845,550 +3.41(+1.25%)
Jul 11, 2024 268.97 272.85 268.36 272.47 796,574 +8.50(+3.22%)
Jul 10, 2024 262.72 263.97 261.46 263.97 342,094 +2.23(+0.85%)
Jul 09, 2024 263.06 263.13 260.91 261.74 289,200 -1.43(-0.54%)
Jul 08, 2024 263.10 264.58 262.54 263.17 299,397 +1.80(+0.69%)
Jul 05, 2024 260.82 261.62 259.09 261.37 303,346 +0.21(+0.08%)
Jul 03, 2024 261.78 262.85 260.82 261.16 139,650 -0.07(-0.03%)
Jul 02, 2024 260.94 261.80 259.94 261.23 218,004 +0.58(+0.22%)
Jul 01, 2024 263.41 263.61 259.82 260.65 249,902 -1.88(-0.72%)
Jun 28, 2024 264.41 265.71 260.88 262.53 603,153 -0.48(-0.18%)
Jun 27, 2024 260.34 263.11 259.70 263.01 220,607 +3.55(+1.37%)
Jun 26, 2024 259.00 260.41 258.30 259.46 226,336 -0.88(-0.34%)
Jun 25, 2024 260.31 260.58 258.93 260.34 347,142 +0.16(+0.06%)
Jun 24, 2024 260.22 262.31 259.89 260.18 274,029 -0.04(-0.02%)
Jun 21, 2024 259.11 260.39 257.36 260.22 239,209 +0.85(+0.33%)
Jun 20, 2024 261.04 262.70 258.26 259.37 232,617 -1.80(-0.69%)
Jun 18, 2024 260.20 262.21 260.02 261.17 541,517 +0.96(+0.37%)
Jun 17, 2024 257.56 261.35 256.47 260.21 349,376 +2.04(+0.79%)
Jun 14, 2024 259.31 259.60 256.86 258.17 431,043 -3.90(-1.49%)
Jun 13, 2024 263.57 263.84 260.34 262.07 253,998 -2.07(-0.78%)
Jun 12, 2024 266.62 268.50 263.25 264.14 345,174 +4.12(+1.58%)
Jun 11, 2024 258.62 260.42 256.90 260.02 117,232 -0.74(-0.28%)
Jun 10, 2024 257.19 260.94 256.48 260.76 176,812 +1.73(+0.67%)
Jun 07, 2024 259.60 261.69 258.27 259.03 138,039 -3.02(-1.15%)
Jun 06, 2024 263.20 263.94 261.36 262.05 214,453 -2.07(-0.78%)
Jun 05, 2024 260.78 264.26 259.78 264.11 186,479 +5.15(+1.99%)
Jun 04, 2024 260.73 261.23 258.71 258.96 190,330 -3.44(-1.31%)
Jun 03, 2024 265.62 265.85 259.88 262.40 620,655 -0.85(-0.32%)
May 31, 2024 263.44 265.02 259.63 263.25 551,885 +0.88(+0.33%)
May 30, 2024 262.13 263.82 261.23 262.37 240,267 +1.64(+0.63%)
May 29, 2024 260.75 261.61 260.29 260.73 191,282 -3.46(-1.31%)
May 28, 2024 266.41 266.41 262.48 264.18 225,322 +0.17(+0.06%)
May 24, 2024 262.76 264.29 261.56 264.01 216,749 +3.29(+1.26%)
May 23, 2024 266.54 266.54 259.30 260.73 364,912 -3.66(-1.38%)
May 22, 2024 265.60 266.71 263.32 264.38 225,369 -2.01(-0.75%)
May 21, 2024 265.97 266.87 265.59 266.39 247,444 -0.58(-0.22%)
May 20, 2024 265.18 267.23 264.57 266.97 243,078 +2.20(+0.83%)
May 17, 2024 266.07 266.07 263.56 264.77 511,661 -0.28(-0.11%)
May 16, 2024 267.37 267.37 265.05 265.05 235,600 -2.53(-0.94%)
May 15, 2024 266.70 267.68 264.73 267.58 224,590 +4.46(+1.70%)
May 14, 2024 262.39 263.79 261.94 263.12 472,715 +2.96(+1.14%)
May 13, 2024 261.97 262.43 260.08 260.16 255,441 +0.61(+0.23%)
May 10, 2024 262.78 262.96 259.04 259.55 274,602 -2.00(-0.76%)
May 09, 2024 259.82 261.80 259.05 261.55 282,923 +1.82(+0.70%)
May 08, 2024 258.97 260.44 258.71 259.73 289,593 -2.20(-0.84%)
May 07, 2024 261.32 263.11 260.53 261.93 147,999 +1.29(+0.49%)
May 06, 2024 258.68 260.81 258.68 260.64 245,764 +4.13(+1.61%)
May 03, 2024 258.23 259.16 255.56 256.50 266,384 +2.53(+0.99%)
May 02, 2024 252.67 254.09 249.06 253.98 329,716 +4.75(+1.91%)
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.