Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell 2000 Growth ETF (IWO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
247.77+5.30 (+2.19%)
At close: 04:00PM EDT
246.39 -1.38 (-0.56%)
After hours: 06:34PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022243.84247.77243.02247.77247.77502,800
Aug 11, 2022244.33247.26242.17242.47242.47555,300
Aug 10, 2022239.50242.47238.63242.22242.22779,500
Aug 09, 2022237.82237.82233.35234.54234.54380,600
Aug 08, 2022238.03241.51237.68239.05239.051,132,200
Aug 05, 2022231.46236.58231.16236.41236.41486,800
Aug 04, 2022234.39234.77232.49234.08234.08447,000
Aug 03, 2022232.19234.78231.14234.09234.09514,200
Aug 02, 2022228.37232.40227.63230.24230.24741,000
Aug 01, 2022227.74231.08225.75229.33229.33733,800
Jul 29, 2022228.27230.17226.60229.61229.61748,800
Jul 28, 2022225.27228.16222.33227.89227.891,423,600
Jul 27, 2022220.66225.41219.96224.44224.44604,400
Jul 26, 2022220.18220.36217.80219.08219.08496,100
Jul 25, 2022220.60221.27218.10220.94220.94314,200
Jul 22, 2022224.86225.06218.47220.07220.07552,600
Jul 21, 2022221.42224.49220.01224.43224.43547,000
Jul 20, 2022218.67222.99218.37222.44222.44698,000
Jul 19, 2022213.70218.61213.57218.48218.48604,200
Jul 18, 2022214.17215.89210.00210.68210.68617,600
Jul 15, 2022210.96212.06207.25211.90211.90655,500
Jul 14, 2022206.32208.32203.97207.83207.83475,600
Jul 13, 2022205.90211.16205.90209.68209.68602,000
Jul 12, 2022210.52212.48208.14209.56209.56505,200
Jul 11, 2022214.15215.26210.54211.05211.05470,500
Jul 08, 2022214.95217.91213.27216.33216.33725,500
Jul 07, 2022211.29216.21210.73215.85215.85897,500
Jul 06, 2022210.72212.30207.42209.56209.56491,700
Jul 05, 2022204.72210.87202.81210.67210.67703,700
Jul 01, 2022205.94208.81203.83208.15208.15509,500
Jun 30, 2022204.94208.70202.98206.31206.31773,900
Jun 29, 2022210.13210.13205.92208.29208.29671,000
Jun 28, 2022215.98217.34209.99210.20210.20627,300
Jun 27, 2022215.18216.11212.32214.76214.76743,700
Jun 24, 2022208.85214.68208.44213.99213.991,155,900
Jun 23, 2022202.49207.55201.51207.15207.15876,800
Jun 22, 2022198.13203.46198.00201.60201.601,184,400
Jun 21, 2022200.52203.41199.62200.87200.871,179,100
Jun 17, 2022195.65199.56195.38197.51197.511,062,500
Jun 16, 2022199.19199.52192.88194.20194.20608,300
Jun 15, 2022202.98207.07200.07204.26204.26690,400
Jun 14, 2022202.19202.64198.76200.77200.771,055,100
Jun 13, 2022205.23207.20200.04201.46201.461,441,500
Jun 10, 2022214.56216.34210.97212.12212.121,031,300
Jun 09, 2022222.52223.53218.81218.95218.95999,900
Jun 09, 20220.247 Dividend
Jun 08, 2022225.67227.68223.18224.22223.97861,400
Jun 07, 2022220.69227.18220.53227.03226.78525,900
Jun 06, 2022225.50225.96221.80223.29223.04600,500
Jun 03, 2022223.17224.29221.21223.01222.76739,100
Jun 02, 2022218.67225.45218.20225.36225.11679,700
Jun 01, 2022221.55222.71215.67218.48218.24603,000
May 31, 2022222.70223.19218.81220.47220.231,016,100
May 27, 2022218.46223.72218.32223.67223.42639,400
May 26, 2022212.83218.14212.33216.91216.671,426,800
May 25, 2022206.38212.79205.95211.50211.27899,100
May 24, 2022210.14210.14204.27207.30207.07711,200
May 23, 2022213.30213.32208.82212.33212.10490,500
May 20, 2022213.95214.46204.89210.99210.76756,000
May 19, 2022207.75214.03207.75211.15210.92779,700
May 18, 2022215.01216.29207.96209.49209.26795,500
May 17, 2022215.28218.45213.13218.40218.16570,700
May 16, 2022213.01215.16210.87211.39211.16656,000
May 13, 2022208.92215.82208.67214.01213.77901,300
May 12, 2022199.69207.81199.13205.26205.031,420,600
May 11, 2022208.16212.04200.90201.28201.061,543,200
May 10, 2022212.03213.73203.69208.66208.431,329,300
May 09, 2022214.79216.06206.37207.58207.351,382,100
May 06, 2022222.94223.28216.18218.69218.45888,400
May 05, 2022232.64232.64220.80223.77223.52898,900
May 04, 2022229.61235.97224.19235.41235.15823,700
May 03, 2022228.66230.34226.32229.19228.94984,100
May 02, 2022224.34228.81222.16228.60228.351,204,100
Apr 29, 2022229.63233.93223.95224.59224.34790,200
Apr 28, 2022230.10232.74224.03231.20230.95783,000
Apr 27, 2022229.25231.66226.55227.46227.21855,600
Apr 26, 2022235.60235.97228.39228.63228.381,030,400
Apr 25, 2022232.22238.05231.76237.97237.71908,800
Apr 22, 2022239.84241.26234.09234.71234.45837,500
Apr 21, 2022250.71251.79240.18241.17240.90671,500
Apr 20, 2022249.73250.78247.39247.89247.62453,600
Apr 19, 2022242.31249.17242.31248.03247.76830,500
Apr 18, 2022244.35245.25240.76242.17241.90621,300
Apr 14, 2022249.75250.57245.22245.32245.05542,100
Apr 13, 2022244.77250.16244.77249.24248.97334,400
Apr 12, 2022247.14251.12243.28244.49244.22652,800
Apr 11, 2022244.21247.24242.67243.82243.55864,300
Apr 08, 2022248.35249.27245.42245.66245.39392,400
Apr 07, 2022249.13251.44244.79248.69248.42488,000
Apr 06, 2022251.36251.50246.91249.45249.18551,800
Apr 05, 2022260.89262.30253.47254.23253.95506,200
Apr 04, 2022259.75261.48258.44261.13260.84770,200
Apr 01, 2022257.33259.41255.76258.82258.53534,700
Mar 31, 2022258.30260.38255.75255.75255.47698,100
Mar 30, 2022263.56264.61257.43258.80258.51803,400
Mar 29, 2022258.98265.24258.26264.27263.981,180,200
Mar 28, 2022254.54256.06251.04256.00255.72949,800
Mar 25, 2022257.22257.36252.54254.89254.611,023,900
Mar 24, 2022254.39257.07251.72256.82256.54485,200
Mar 24, 20220.224 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement