Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Growth Ishares ETF (NY: IWO )

262.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 29, 2023 255.44 255.86 251.54 251.54 553,267 -4.05(-1.58%)
Dec 28, 2023 256.19 257.24 254.90 255.59 340,760 -1.29(-0.50%)
Dec 27, 2023 255.75 257.41 254.91 256.87 579,856 +1.59(+0.62%)
Dec 26, 2023 253.00 255.89 252.56 255.28 573,025 +3.23(+1.28%)
Dec 22, 2023 250.82 253.30 250.36 252.05 673,363 +2.52(+1.01%)
Dec 21, 2023 248.27 249.62 246.79 249.52 664,293 +4.76(+1.94%)
Dec 20, 2023 249.68 252.23 244.58 244.77 588,980 -5.55(-2.22%)
Dec 19, 2023 247.63 250.65 247.63 250.32 534,831 +4.48(+1.82%)
Dec 18, 2023 246.12 247.90 244.85 245.84 735,320 +0.05(+0.02%)
Dec 15, 2023 248.10 248.72 244.31 245.79 800,983 -1.56(-0.63%)
Dec 14, 2023 245.82 248.88 244.70 247.35 1,398,950 +5.87(+2.43%)
Dec 13, 2023 234.43 241.59 232.58 241.48 605,297 +7.39(+3.16%)
Dec 12, 2023 233.23 234.82 231.42 234.09 310,512 +0.73(+0.31%)
Dec 11, 2023 232.43 233.81 231.78 233.36 871,097 +0.74(+0.32%)
Dec 08, 2023 230.93 233.82 230.14 232.63 686,939 +1.74(+0.75%)
Dec 07, 2023 230.02 231.07 228.69 230.89 668,780 +1.31(+0.57%)
Dec 06, 2023 231.92 233.90 229.44 229.57 908,426 -0.56(-0.24%)
Dec 05, 2023 231.59 231.77 229.59 230.13 607,486 -2.81(-1.20%)
Dec 04, 2023 229.63 233.03 229.51 232.94 631,549 +2.33(+1.01%)
Dec 01, 2023 224.50 230.93 223.24 230.61 555,441 +5.90(+2.63%)
Nov 30, 2023 225.09 225.79 223.82 224.71 386,602 +0.80(+0.36%)
Nov 29, 2023 224.66 227.36 223.47 223.91 584,689 +1.29(+0.58%)
Nov 28, 2023 223.49 224.42 222.01 222.62 480,636 -1.35(-0.60%)
Nov 27, 2023 223.44 224.45 222.16 223.97 384,335 -0.52(-0.23%)
Nov 24, 2023 222.58 225.00 222.58 224.49 152,432 +1.44(+0.65%)
Nov 22, 2023 222.99 224.80 222.18 223.05 562,736 +1.59(+0.72%)
Nov 21, 2023 222.70 223.22 221.26 221.45 416,333 -2.72(-1.21%)
Nov 20, 2023 222.65 224.62 221.98 224.17 645,683 +1.69(+0.76%)
Nov 17, 2023 221.76 222.76 220.91 222.48 494,363 +2.84(+1.30%)
Nov 16, 2023 222.01 222.48 218.67 219.63 729,977 -3.35(-1.50%)
Nov 15, 2023 222.98 227.24 222.75 222.99 738,701 +0.20(+0.09%)
Nov 14, 2023 218.04 222.82 217.81 222.79 1,103,837 +11.02(+5.20%)
Nov 13, 2023 210.50 212.31 209.37 211.77 329,872 +0.29(+0.14%)
Nov 10, 2023 209.96 212.11 208.41 211.48 767,918 +2.63(+1.26%)
Nov 09, 2023 213.43 213.58 208.49 208.86 443,087 -3.27(-1.54%)
Nov 08, 2023 214.30 214.90 211.50 212.13 429,835 -2.45(-1.14%)
Nov 07, 2023 213.10 215.43 212.57 214.58 327,341 +0.46(+0.21%)
Nov 06, 2023 216.58 217.05 213.03 214.12 1,692,449 -2.47(-1.14%)
Nov 03, 2023 213.94 217.94 213.94 216.59 958,940 +5.87(+2.79%)
Nov 02, 2023 209.34 210.88 208.21 210.72 915,295 +4.15(+2.01%)
Nov 01, 2023 205.68 206.68 203.74 206.57 466,585 +0.62(+0.30%)
Oct 31, 2023 204.14 206.44 203.46 205.95 489,383 +2.15(+1.05%)
Oct 30, 2023 205.03 205.94 202.40 203.80 523,424 +0.76(+0.37%)
Oct 27, 2023 206.06 206.27 202.59 203.05 1,061,486 -2.10(-1.02%)
Oct 26, 2023 206.16 207.49 204.22 205.15 609,980 -0.34(-0.16%)
Oct 25, 2023 208.07 208.07 205.44 205.48 254,188 -4.49(-2.14%)
Oct 24, 2023 209.15 211.22 208.58 209.97 457,302 +2.44(+1.17%)
Oct 23, 2023 207.96 210.25 206.52 207.53 607,858 -1.67(-0.80%)
Oct 20, 2023 212.15 212.16 209.00 209.21 346,706 -2.79(-1.31%)
Oct 19, 2023 215.12 216.21 211.55 211.99 509,433 -3.33(-1.55%)
Oct 18, 2023 218.38 218.38 214.97 215.32 414,916 -4.77(-2.17%)
Oct 17, 2023 216.21 221.92 216.21 220.09 456,923 +2.23(+1.02%)
Oct 16, 2023 215.95 218.28 215.24 217.86 897,199 +3.61(+1.69%)
Oct 13, 2023 216.47 216.62 213.34 214.25 330,584 -1.99(-0.92%)
Oct 12, 2023 222.16 222.16 215.18 216.24 349,270 -5.21(-2.35%)
Oct 11, 2023 222.92 223.89 219.96 221.45 537,839 -1.26(-0.57%)
Oct 10, 2023 220.57 224.26 220.49 222.72 580,084 +2.58(+1.17%)
Oct 09, 2023 217.61 220.62 217.30 220.14 447,068 +0.82(+0.37%)
Oct 06, 2023 215.19 220.22 214.73 219.32 827,437 +2.60(+1.20%)
Oct 05, 2023 216.19 217.67 214.97 216.73 689,138 -0.11(-0.05%)
Oct 04, 2023 216.30 217.33 214.16 216.84 667,175 +0.31(+0.14%)
Oct 03, 2023 218.97 219.69 215.54 216.53 1,197,093 -3.79(-1.72%)
Oct 02, 2023 222.40 223.07 219.29 220.32 943,931 -2.71(-1.21%)
Sep 29, 2023 226.18 226.57 222.50 223.03 719,512 -1.52(-0.68%)
Sep 28, 2023 222.02 225.82 222.02 224.55 461,928 +2.21(+0.99%)
Sep 27, 2023 221.26 223.43 220.34 222.34 876,075 +2.21(+1.00%)
Sep 26, 2023 221.50 223.25 219.94 220.13 716,707 -2.39(-1.08%)
Sep 25, 2023 220.66 222.97 221.89 222.52 508,501 +0.63(+0.29%)
Sep 22, 2023 222.95 224.10 221.81 221.89 844,638 -0.53(-0.24%)
Sep 21, 2023 224.15 224.30 222.34 222.41 693,830 -3.82(-1.69%)
Sep 20, 2023 229.66 230.59 226.11 226.24 492,416 -2.33(-1.02%)
Sep 19, 2023 229.79 230.39 227.82 228.57 391,865 -1.20(-0.52%)
Sep 18, 2023 230.76 231.06 229.67 229.77 328,048 -1.08(-0.47%)
Sep 15, 2023 233.03 233.03 230.08 230.85 769,943 -2.99(-1.28%)
Sep 14, 2023 232.74 234.47 232.12 233.84 505,910 +2.57(+1.11%)
Sep 13, 2023 232.94 233.49 230.57 231.27 669,173 -1.67(-0.72%)
Sep 12, 2023 232.68 234.49 232.56 232.94 258,700 -0.45(-0.19%)
Sep 11, 2023 234.07 234.84 233.28 233.39 468,841 +0.56(+0.24%)
Sep 08, 2023 233.87 234.57 232.64 232.83 290,589 -1.11(-0.48%)
Sep 07, 2023 234.59 235.06 232.46 233.94 424,213 -2.51(-1.06%)
Sep 06, 2023 237.03 238.26 234.80 236.46 257,861 -0.12(-0.05%)
Sep 05, 2023 239.54 239.79 236.44 236.57 429,156 -4.45(-1.85%)
Sep 01, 2023 240.81 242.37 240.08 241.02 348,326 +2.04(+0.86%)
Aug 31, 2023 239.58 240.97 238.82 238.98 285,973 -0.42(-0.17%)
Aug 30, 2023 237.16 240.27 237.16 239.39 336,807 +1.67(+0.70%)
Aug 29, 2023 233.57 237.99 232.75 237.73 514,145 +3.71(+1.59%)
Aug 28, 2023 233.38 235.55 233.38 234.01 289,763 +1.39(+0.60%)
Aug 25, 2023 231.79 233.56 229.12 232.62 453,598 +1.39(+0.60%)
Aug 24, 2023 234.58 234.97 230.98 231.23 699,043 -3.55(-1.51%)
Aug 23, 2023 232.39 235.53 232.05 234.79 500,281 +2.47(+1.06%)
Aug 22, 2023 233.24 233.92 231.37 232.31 505,440 +0.28(+0.12%)
Aug 21, 2023 231.72 232.70 230.39 232.04 529,432 +0.34(+0.15%)
Aug 18, 2023 228.12 232.54 228.03 231.70 540,262 +1.47(+0.64%)
Aug 17, 2023 234.24 234.63 230.05 230.23 960,132 -3.67(-1.57%)
Aug 16, 2023 236.85 237.76 233.87 233.90 439,926 -3.32(-1.40%)
Aug 15, 2023 238.57 238.63 236.73 237.22 461,036 -2.29(-0.96%)
Aug 14, 2023 238.05 239.61 236.58 239.51 536,553 +0.37(+0.15%)
Aug 11, 2023 237.53 239.68 237.34 239.15 474,223 +0.31(+0.13%)
Aug 10, 2023 240.25 242.82 237.82 238.84 719,433 -0.62(-0.26%)
Aug 09, 2023 241.93 241.93 238.45 239.46 594,737 -2.68(-1.11%)
Aug 08, 2023 241.37 242.29 239.55 242.14 488,906 -1.69(-0.69%)
Aug 07, 2023 244.91 245.12 242.24 243.83 397,684 -0.85(-0.35%)
Aug 04, 2023 246.22 247.39 243.84 244.69 713,187 -1.01(-0.41%)
Aug 03, 2023 245.54 247.09 244.34 245.70 656,176 -0.83(-0.34%)
Aug 02, 2023 248.19 248.35 245.27 246.53 717,695 -4.30(-1.71%)
Aug 01, 2023 250.89 250.91 248.61 250.83 375,581 -1.42(-0.56%)
Jul 31, 2023 249.97 252.27 249.80 252.25 473,792 +3.23(+1.30%)
Jul 28, 2023 248.41 249.41 247.83 249.03 294,768 +3.34(+1.36%)
Jul 27, 2023 250.44 250.70 244.82 245.69 638,492 -3.16(-1.27%)
Jul 26, 2023 247.55 249.88 247.33 248.85 286,259 +0.80(+0.32%)
Jul 25, 2023 246.79 249.38 246.79 248.05 604,980 +0.76(+0.31%)
Jul 24, 2023 247.60 249.56 246.54 247.29 288,579 -0.32(-0.13%)
Jul 21, 2023 250.08 250.13 247.26 247.61 665,478 -0.75(-0.30%)
Jul 20, 2023 250.87 250.92 247.75 248.36 310,687 -2.38(-0.95%)
Jul 19, 2023 252.21 253.31 250.07 250.74 826,538 -0.51(-0.20%)
Jul 18, 2023 248.84 251.54 248.54 251.25 581,079 +2.27(+0.91%)
Jul 17, 2023 245.71 249.93 245.64 248.98 1,077,325 +2.95(+1.20%)
Jul 14, 2023 247.77 247.88 244.55 246.03 902,412 -1.72(-0.69%)
Jul 13, 2023 246.48 248.12 245.76 247.75 346,194 +2.47(+1.01%)
Jul 12, 2023 247.02 247.02 244.68 245.27 330,365 +2.03(+0.84%)
Jul 11, 2023 242.06 243.43 240.63 243.24 375,899 +2.17(+0.90%)
Jul 10, 2023 235.97 241.13 235.96 241.06 319,489 +4.55(+1.92%)
Jul 07, 2023 235.09 238.56 235.09 236.51 326,810 +2.05(+0.87%)
Jul 06, 2023 235.05 235.80 232.12 234.47 501,634 -3.50(-1.47%)
Jul 05, 2023 240.04 240.04 237.81 237.97 439,385 -3.21(-1.33%)
Jul 03, 2023 240.83 241.99 240.21 241.18 105,108 +0.23(+0.09%)
Jun 30, 2023 241.54 242.44 240.56 240.95 296,741 +1.79(+0.75%)
Jun 29, 2023 236.66 239.98 236.61 239.16 286,540 +2.60(+1.10%)
Jun 28, 2023 234.74 236.73 233.74 236.56 277,511 +1.55(+0.66%)
Jun 27, 2023 232.18 235.78 231.81 235.01 252,025 +3.29(+1.42%)
Jun 26, 2023 231.93 234.91 231.39 231.73 312,666 -0.41(-0.18%)
Jun 23, 2023 233.21 235.10 232.03 232.13 449,108 -3.86(-1.64%)
Jun 22, 2023 236.31 236.84 234.60 236.00 231,824 -1.36(-0.57%)
Jun 21, 2023 236.46 238.79 235.88 237.36 241,803 -0.20(-0.08%)
Jun 20, 2023 237.05 238.01 235.65 237.56 278,929 -0.76(-0.32%)
Jun 16, 2023 240.88 241.57 237.11 238.32 395,694 -1.68(-0.70%)
Jun 15, 2023 236.81 240.26 236.81 240.00 265,918 +17.54(+7.89%)
May 08, 2023 223.53 224.08 221.29 222.45 209,399 -0.39(-0.17%)
May 05, 2023 221.09 223.50 220.56 222.84 301,406 +4.93(+2.26%)
May 04, 2023 219.52 219.53 216.13 217.91 248,031 -2.59(-1.17%)
May 03, 2023 219.69 224.37 219.69 220.50 251,866 +1.46(+0.67%)
May 02, 2023 222.20 222.20 216.89 219.04 945,944 -4.08(-1.83%)
May 01, 2023 222.13 225.16 221.77 223.13 177,123 +0.85(+0.38%)
Apr 28, 2023 220.14 222.84 219.73 222.28 273,743 +2.01(+0.91%)
Apr 27, 2023 218.63 220.56 217.12 220.26 288,199 +2.18(+1.00%)
Apr 26, 2023 219.80 220.60 217.60 218.08 298,866 -2.00(-0.91%)
Apr 25, 2023 223.61 223.89 220.09 220.09 237,688 -5.48(-2.43%)
Apr 24, 2023 225.38 226.62 224.23 225.57 353,976 -0.22(-0.10%)
Apr 21, 2023 224.95 226.25 223.59 225.79 237,409 +0.88(+0.39%)
Apr 20, 2023 223.82 226.13 223.45 224.90 228,770 -0.81(-0.36%)
Apr 19, 2023 224.47 226.36 223.89 225.72 204,160 -0.40(-0.18%)
Apr 18, 2023 227.64 227.76 224.75 226.11 914,047 -0.24(-0.11%)
Apr 17, 2023 224.16 226.47 224.16 226.35 708,871 +2.73(+1.22%)
Apr 14, 2023 225.16 226.54 221.98 223.62 249,620 -1.60(-0.71%)
Apr 13, 2023 222.83 225.98 222.55 225.22 896,413 +3.13(+1.41%)
Apr 12, 2023 225.09 225.87 221.84 222.09 353,419 -1.53(-0.68%)
Apr 11, 2023 222.62 224.63 222.34 223.61 277,994 +1.91(+0.86%)
Apr 10, 2023 217.93 221.83 217.81 221.70 318,155 +2.61(+1.19%)
Apr 06, 2023 218.80 219.62 217.40 219.09 354,987 +0.15(+0.07%)
Apr 05, 2023 220.43 220.74 217.50 218.94 286,510 -2.69(-1.21%)
Apr 04, 2023 226.17 226.17 220.62 221.63 445,668 -3.93(-1.74%)
Apr 03, 2023 225.74 226.53 222.54 225.56 314,904 +0.68(+0.30%)
Mar 31, 2023 222.06 225.36 222.06 224.87 640,020 +4.23(+1.92%)
Mar 30, 2023 222.15 223.13 219.84 220.64 740,094 +0.07(+0.03%)
Mar 29, 2023 221.12 221.12 218.88 220.57 294,653 +2.54(+1.16%)
Mar 28, 2023 218.11 219.27 217.13 218.03 232,581 -0.38(-0.17%)
Mar 27, 2023 218.34 219.60 216.53 218.41 219,926 +2.47(+1.14%)
Mar 24, 2023 212.91 216.29 211.50 215.94 329,381 +1.27(+0.59%)
Mar 23, 2023 216.36 219.69 212.78 214.67 493,035 -0.14(-0.07%)
Mar 22, 2023 220.68 221.84 214.81 214.81 425,792 -5.94(-2.69%)
Mar 21, 2023 220.09 222.53 219.90 220.75 404,104 +3.80(+1.75%)
Mar 20, 2023 215.81 218.55 215.19 216.95 335,604 +2.69(+1.26%)
Mar 17, 2023 217.01 218.12 213.44 214.26 658,794 -4.89(-2.23%)
Mar 16, 2023 213.42 220.27 212.71 219.15 1,326,022 +3.16(+1.46%)
Mar 15, 2023 214.43 216.24 212.16 215.99 433,060 -4.02(-1.83%)
Mar 14, 2023 220.44 222.05 217.18 220.01 549,464 +4.59(+2.13%)
Mar 13, 2023 213.51 218.95 212.60 215.41 646,378 -2.04(-0.94%)
Mar 10, 2023 223.51 223.51 215.59 217.45 1,011,011 -7.12(-3.17%)
Mar 09, 2023 230.19 231.58 224.46 224.58 280,359 -5.75(-2.50%)
Mar 08, 2023 230.28 231.54 228.38 230.32 187,155 -0.03(-0.01%)
Mar 07, 2023 232.92 233.39 229.94 230.35 288,189 -2.23(-0.96%)
Mar 06, 2023 235.99 235.99 231.64 232.58 424,235 -3.23(-1.37%)
Mar 03, 2023 232.92 236.13 231.74 235.81 457,541 +3.61(+1.56%)
Mar 02, 2023 229.65 232.78 228.63 232.20 307,435 +0.68(+0.30%)
Mar 01, 2023 230.26 232.66 230.01 231.52 291,724 +0.95(+0.41%)
Feb 28, 2023 230.67 232.91 229.92 230.57 246,012 +0.10(+0.04%)
Feb 27, 2023 231.50 232.92 229.74 230.47 663,102 +1.08(+0.47%)
Feb 24, 2023 228.08 229.70 227.17 229.39 319,409 -2.06(-0.89%)
Feb 23, 2023 231.52 232.79 228.12 231.45 296,962 +1.82(+0.79%)
Feb 22, 2023 229.73 230.92 227.59 229.63 409,213 +0.86(+0.38%)
Feb 21, 2023 232.96 233.60 228.67 228.77 625,918 -7.33(-3.11%)
Feb 17, 2023 234.93 236.36 233.41 236.10 488,488 +0.60(+0.26%)
Feb 16, 2023 235.67 238.78 234.71 235.50 433,020 -2.67(-1.12%)
Feb 15, 2023 233.48 238.26 233.00 238.17 261,102 +2.63(+1.12%)
Feb 14, 2023 233.56 237.24 232.15 235.54 307,141 +0.39(+0.16%)
Feb 13, 2023 232.53 235.56 230.92 235.15 327,566 +3.00(+1.29%)
Feb 10, 2023 230.83 232.77 230.28 232.15 307,318 +0.26(+0.11%)
Feb 09, 2023 237.29 238.94 231.47 231.90 361,340 -3.24(-1.38%)
Feb 08, 2023 237.17 238.63 234.68 235.13 368,206 -3.66(-1.53%)
Feb 07, 2023 235.70 239.22 233.30 238.79 364,755 +2.31(+0.98%)
Feb 06, 2023 237.93 239.12 235.61 236.48 311,051 -3.59(-1.50%)
Feb 03, 2023 238.88 243.46 238.72 240.07 417,890 -2.33(-0.96%)
Feb 02, 2023 239.80 243.76 239.34 242.39 612,900 +4.90(+2.06%)
Feb 01, 2023 233.36 239.69 231.83 237.50 401,166 +4.06(+1.74%)
Jan 31, 2023 228.93 233.45 228.75 233.44 388,553 +5.53(+2.43%)
Jan 30, 2023 229.34 231.58 227.84 227.91 1,051,781 -3.74(-1.61%)
Jan 27, 2023 229.56 232.61 229.43 231.65 378,495 +1.11(+0.48%)
Jan 26, 2023 230.74 232.02 227.92 230.54 238,640 +1.53(+0.67%)
Jan 25, 2023 226.08 229.09 224.32 229.01 209,993 +0.48(+0.21%)
Jan 24, 2023 228.16 229.80 227.61 228.52 329,742 -0.99(-0.43%)
Jan 23, 2023 226.34 230.11 225.60 229.51 743,464 +3.61(+1.60%)
Jan 20, 2023 222.79 225.94 221.15 225.90 575,992 +3.92(+1.76%)
Jan 19, 2023 222.91 224.11 220.79 221.98 744,146 -2.75(-1.22%)
Jan 18, 2023 228.97 231.42 224.74 224.74 734,199 -3.30(-1.45%)
Jan 17, 2023 227.70 229.18 227.22 228.04 651,198 -0.22(-0.10%)
Jan 13, 2023 224.58 228.41 224.53 228.26 582,201 +1.82(+0.80%)
Jan 12, 2023 223.21 226.44 220.65 226.44 639,607 +3.98(+1.79%)
Jan 11, 2023 220.44 222.51 219.90 222.46 353,469 +2.57(+1.17%)
Jan 10, 2023 215.76 219.91 215.67 219.89 306,335 +3.53(+1.63%)
Jan 09, 2023 216.97 219.07 215.99 216.35 561,090 +1.05(+0.49%)
Jan 06, 2023 212.45 215.68 209.92 215.31 519,305 +5.06(+2.41%)
Jan 05, 2023 211.24 211.96 208.65 210.24 422,971 -2.53(-1.19%)
Jan 04, 2023 211.86 214.21 211.37 212.77 343,844 +2.40(+1.14%)
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.