Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

215.26 +1.27 (+0.59%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 208.85 214.68 208.44 213.99 1,155,870 +6.84(+3.30%)
Jun 23, 2022 202.49 207.55 201.51 207.15 876,830 +5.55(+2.75%)
Jun 22, 2022 198.13 203.46 198.00 201.60 1,184,352 +0.73(+0.36%)
Jun 21, 2022 200.52 203.41 199.62 200.87 1,178,842 +3.36(+1.70%)
Jun 17, 2022 195.65 199.56 195.38 197.51 1,062,482 +3.31(+1.70%)
Jun 16, 2022 199.19 199.52 192.88 194.20 608,299 -10.06(-4.93%)
Jun 15, 2022 202.98 207.07 200.07 204.26 690,383 +3.49(+1.74%)
Jun 14, 2022 202.19 202.64 198.76 200.77 1,055,067 -0.69(-0.34%)
Jun 13, 2022 205.23 207.20 200.04 201.46 1,441,456 -10.66(-5.03%)
Jun 10, 2022 214.56 216.34 210.97 212.12 1,031,326 -6.83(-3.12%)
Jun 09, 2022 222.52 223.53 218.81 218.95 999,856 -5.27(-2.35%)
Jun 08, 2022 225.67 227.68 223.18 224.22 964,578 -2.81(-1.24%)
Jun 07, 2022 220.69 227.18 220.53 227.03 526,090 +3.74(+1.67%)
Jun 06, 2022 225.50 225.96 221.80 223.29 600,454 +0.28(+0.13%)
Jun 03, 2022 223.17 224.29 221.21 223.01 739,146 -2.35(-1.04%)
Jun 02, 2022 218.67 225.45 218.20 225.36 679,724 +6.88(+3.15%)
Jun 01, 2022 221.55 222.71 215.67 218.48 603,040 -1.99(-0.90%)
May 31, 2022 222.70 223.19 218.81 220.47 1,016,142 -3.20(-1.43%)
May 27, 2022 218.46 223.72 218.32 223.67 639,389 +6.76(+3.12%)
May 26, 2022 212.83 218.14 212.33 216.91 1,426,793 +5.41(+2.56%)
May 25, 2022 206.38 212.79 205.95 211.50 899,125 +4.20(+2.03%)
May 24, 2022 210.14 210.14 204.27 207.30 711,188 -5.03(-2.37%)
May 23, 2022 213.30 213.32 208.82 212.33 490,615 +1.34(+0.64%)
May 20, 2022 213.95 214.46 204.89 210.99 755,952 -0.16(-0.08%)
May 19, 2022 207.75 214.03 207.75 211.15 778,966 +1.66(+0.79%)
May 18, 2022 215.01 216.29 207.96 209.49 795,536 -8.91(-4.08%)
May 17, 2022 215.28 218.44 213.12 218.40 570,710 +7.01(+3.32%)
May 16, 2022 213.01 215.16 210.87 211.39 655,978 -2.62(-1.22%)
May 13, 2022 208.92 215.81 208.67 214.01 901,331 +8.75(+4.26%)
May 12, 2022 199.69 207.81 199.13 205.26 1,420,622 +3.98(+1.98%)
May 11, 2022 208.16 212.04 200.90 201.28 1,543,165 -7.38(-3.54%)
May 10, 2022 212.03 213.73 203.69 208.66 1,329,320 +1.08(+0.52%)
May 09, 2022 214.79 216.06 206.37 207.58 1,382,072 -11.11(-5.08%)
May 06, 2022 222.94 223.28 216.18 218.69 888,407 -5.08(-2.27%)
May 05, 2022 232.64 232.64 220.80 223.77 898,881 -11.64(-4.94%)
May 04, 2022 229.61 235.97 224.19 235.41 823,747 +6.22(+2.71%)
May 03, 2022 228.66 230.34 226.32 229.19 984,132 +0.59(+0.26%)
May 02, 2022 224.34 228.81 222.16 228.60 1,204,086 +4.01(+1.79%)
Apr 29, 2022 229.63 233.93 223.95 224.59 790,209 -6.61(-2.86%)
Apr 28, 2022 230.10 232.74 224.03 231.20 783,010 +3.74(+1.64%)
Apr 27, 2022 229.25 231.66 226.55 227.46 855,627 -1.17(-0.51%)
Apr 26, 2022 235.60 235.97 228.39 228.63 1,030,384 -9.34(-3.92%)
Apr 25, 2022 232.22 238.05 231.76 237.97 908,766 +3.26(+1.39%)
Apr 22, 2022 239.84 241.26 234.09 234.71 837,494 -6.46(-2.68%)
Apr 21, 2022 250.71 240.18 241.17 671,505 -6.72(-2.71%)
Apr 20, 2022 249.73 250.78 247.39 247.89 453,553 -0.14(-0.06%)
Apr 19, 2022 242.31 249.17 242.31 248.03 830,476 +5.86(+2.42%)
Apr 18, 2022 244.35 245.25 240.76 242.17 621,271 -3.15(-1.28%)
Apr 14, 2022 249.75 250.57 245.22 245.32 542,118 -3.92(-1.57%)
Apr 13, 2022 244.77 250.16 244.77 249.24 334,384 +4.75(+1.94%)
Apr 12, 2022 247.14 251.12 243.28 244.49 652,789 +0.67(+0.27%)
Apr 11, 2022 244.21 247.24 242.67 243.82 874,830 -1.84(-0.75%)
Apr 08, 2022 248.35 249.27 245.42 245.66 392,354 -3.03(-1.22%)
Apr 07, 2022 249.13 251.44 244.78 248.69 488,040 -0.76(-0.30%)
Apr 06, 2022 251.36 251.50 246.91 249.45 551,809 -4.78(-1.88%)
Apr 05, 2022 260.89 262.30 253.47 254.23 506,402 -6.90(-2.64%)
Apr 04, 2022 259.75 261.48 258.44 261.13 770,246 +2.31(+0.89%)
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.