U.S. markets close in 54 minutes

iShares Russell 2000 Growth ETF (IWO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
226.63-5.74 (-2.47%)
As of 3:04PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2020227.53228.36225.22226.63226.63372,519
Oct 27, 2020232.34233.83231.89232.37232.37506,100
Oct 26, 2020234.14235.38229.40232.35232.35555,700
Oct 23, 2020236.98237.19234.32236.98236.98463,500
Oct 22, 2020233.42236.11231.92235.88235.88333,600
Oct 21, 2020235.83236.69232.32232.48232.48345,600
Oct 20, 2020237.48238.67235.12235.48235.48362,400
Oct 19, 2020240.06241.58235.52236.11236.111,094,100
Oct 16, 2020240.10241.31239.23239.32239.32305,900
Oct 15, 2020235.52240.43234.51239.86239.86246,600
Oct 14, 2020241.60242.58237.90238.39238.39221,300
Oct 13, 2020239.46241.85238.80241.18241.18254,500
Oct 12, 2020240.47241.65239.45241.03241.03598,100
Oct 09, 2020238.86239.95238.05239.54239.54246,700
Oct 08, 2020237.80238.09236.05237.06237.06282,600
Oct 07, 2020232.83236.16232.83235.23235.23258,900
Oct 06, 2020232.22235.90229.72230.36230.36419,400
Oct 05, 2020226.14230.93226.14230.70230.70312,700
Oct 02, 2020220.87224.99220.86223.89223.89224,000
Oct 01, 2020223.00225.06221.52224.94224.94426,800
Sep 30, 2020221.36224.40219.76221.52221.52470,400
Sep 29, 2020220.72222.51219.68221.07221.07236,100
Sep 28, 2020219.34221.30218.56220.83220.83186,700
Sep 25, 2020211.88217.25211.88216.68216.68280,700
Sep 24, 2020212.74215.87210.02212.73212.73698,400
Sep 23, 2020219.07219.88213.04213.30213.30629,100
Sep 23, 20200.328 Dividend
Sep 22, 2020217.88220.11214.84219.84219.51406,600
Sep 21, 2020217.91218.50214.46217.20216.88467,800
Sep 18, 2020223.50225.31219.17222.59222.26202,800
Sep 17, 2020221.12223.68220.15222.55222.22524,700
Sep 16, 2020223.66227.54223.66224.49224.16524,700
Sep 15, 2020223.64224.17221.89222.75222.42251,900
Sep 14, 2020217.58222.23217.58221.75221.42493,300
Sep 11, 2020218.58218.91213.24215.43215.11318,500
Sep 10, 2020220.63222.97217.05217.07216.75315,900
Sep 09, 2020217.87220.57217.39219.61219.28161,700
Sep 08, 2020215.89219.09212.75215.35215.03462,900
Sep 04, 2020223.21223.62212.59218.56218.23383,800
Sep 03, 2020229.80229.80220.41221.70221.37552,200
Sep 02, 2020229.90231.61226.86230.98230.64424,200
Sep 01, 2020226.20229.21225.70229.17228.83546,700
Aug 31, 2020227.84228.15225.88226.52226.18808,200
Aug 28, 2020226.37227.75225.93227.66227.32760,100
Aug 27, 2020226.88226.88224.00225.68225.34115,700
Aug 26, 2020226.70227.21225.66225.91225.57185,700
Aug 25, 2020226.01226.71224.18226.54226.20158,600
Aug 24, 2020227.72227.72224.39225.41225.07297,600
Aug 21, 2020226.17227.12224.15225.63225.29344,700
Aug 20, 2020225.56228.00225.00227.11226.77373,800
Aug 19, 2020227.60229.47227.19227.37227.03300,700
Aug 18, 2020227.63227.72224.94226.92226.58524,400
Aug 17, 2020225.34227.83225.26227.44227.10237,400
Aug 14, 2020225.45225.86224.05224.95224.61196,800
Aug 13, 2020224.62227.75224.28226.49226.15389,500
Aug 12, 2020225.33226.47224.19225.08224.74795,400
Aug 11, 2020227.28227.43222.47223.34223.01452,400
Aug 10, 2020226.37227.73225.52226.04225.70582,000
Aug 07, 2020223.35227.12223.23225.85225.51337,700
Aug 06, 2020224.02224.68222.60223.96223.63240,600
Aug 05, 2020222.10224.06221.20223.88223.55367,200
Aug 04, 2020218.76220.19217.85220.04219.71203,500
Aug 03, 2020215.37219.20214.66219.09218.76480,600
Jul 31, 2020215.48215.63210.66214.08213.76198,200
Jul 30, 2020212.73216.50212.44215.86215.54108,000
Jul 29, 2020213.11215.36212.73215.21214.89294,000
Jul 28, 2020214.26215.50211.42211.62211.30402,100
Jul 27, 2020211.70215.17211.30215.17214.85198,100
Jul 24, 2020212.95213.47210.20211.29210.97300,900
Jul 23, 2020215.70218.89212.56214.78214.46173,100
Jul 22, 2020214.64216.81214.64215.65215.33290,400
Jul 21, 2020217.19218.35214.73215.51215.19519,800
Jul 20, 2020213.82215.76213.32215.34215.02207,100
Jul 17, 2020212.60215.31211.79214.19213.87247,900
Jul 16, 2020212.72212.99210.50212.12211.80255,200
Jul 15, 2020212.39215.07211.21214.12213.80387,600
Jul 14, 2020203.52207.88201.41207.82207.51262,000
Jul 13, 2020209.95212.88203.76203.91203.61239,700
Jul 10, 2020207.00209.14205.62208.05207.74352,200
Jul 09, 2020209.63210.56203.98207.13206.82428,600
Jul 08, 2020207.03209.31205.42209.22208.91260,100
Jul 07, 2020207.52210.64206.41206.83206.52287,000
Jul 06, 2020211.80211.80208.58208.96208.65291,500
Jul 02, 2020209.87210.48207.33207.86207.55276,700
Jul 01, 2020207.29208.58205.61206.88206.57274,200
Jun 30, 2020202.77207.40202.77206.87206.56207,600
Jun 29, 2020201.30204.74198.40203.71203.41188,000
Jun 26, 2020203.54203.79198.81199.18198.88522,500
Jun 25, 2020200.43204.58198.78204.38204.08356,200
Jun 24, 2020205.54206.57198.94201.49201.19446,700
Jun 23, 2020209.22209.76207.40207.97207.66547,200
Jun 22, 2020203.05206.59201.33206.35206.04438,800
Jun 19, 2020207.23207.26202.00203.62203.32287,700
Jun 18, 2020201.97205.65201.55203.91203.61476,700
Jun 17, 2020206.62207.23203.05203.69203.39498,500
Jun 16, 2020208.69208.80201.27206.00205.69361,500
Jun 15, 2020190.96202.79190.33201.64201.34675,000
Jun 15, 20200.317 Dividend
Jun 12, 2020198.76200.50190.81196.51195.90531,600
Jun 11, 2020199.67200.85192.47192.85192.25637,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...