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
270.61-0.58 (-0.21%)
At close: 04:00PM EST
270.70 +0.09 (+0.03%)
After hours: 06:07PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 2022268.65271.25265.13270.61270.61888,800
Jan 13, 2022277.57278.73270.63271.19271.19958,200
Jan 12, 2022281.03282.34274.46276.09276.09873,100
Jan 11, 2022275.35279.46272.15279.00279.001,209,200
Jan 10, 2022273.68275.25267.91275.08275.082,226,600
Jan 07, 2022280.93284.32276.01276.12276.121,008,800
Jan 06, 2022281.26284.60277.16281.32281.32872,400
Jan 05, 2022293.14294.24280.71280.95280.95832,400
Jan 04, 2022297.62298.16290.68293.75293.75839,900
Jan 03, 2022294.48297.94291.94296.68296.68718,200
Dec 31, 2021293.71296.12293.05293.05293.05617,100
Dec 30, 2021293.91298.07293.54294.36294.36622,900
Dec 29, 2021293.67294.69291.44293.79293.79660,900
Dec 28, 2021296.46298.61293.28293.70293.70664,500
Dec 27, 2021294.52296.87292.45296.80296.80657,400
Dec 23, 2021292.53295.34290.89294.40294.40581,100
Dec 22, 2021288.19291.39286.88291.29291.29664,600
Dec 21, 2021283.23289.13282.79288.95288.95993,300
Dec 20, 2021279.69281.85276.41280.53280.531,339,600
Dec 17, 2021278.97286.72275.91284.38284.381,366,100
Dec 16, 2021290.69291.17278.62280.02280.021,611,300
Dec 15, 2021282.15288.89277.99288.56288.561,025,400
Dec 14, 2021283.00286.28280.13282.27282.271,636,300
Dec 13, 2021288.85289.83283.40285.57285.57945,500
Dec 10, 2021294.19295.93288.71290.33290.33986,400
Dec 09, 2021298.57300.37291.71292.05292.05738,800
Dec 08, 2021298.16301.64295.68300.54300.541,319,800
Dec 07, 2021293.43300.67293.34298.01298.01929,900
Dec 06, 2021285.30290.34279.81288.38288.38880,600
Dec 03, 2021293.13293.13280.75283.43283.43688,000
Dec 02, 2021285.27292.26283.74291.30291.30907,400
Dec 01, 2021297.85299.49284.07284.36284.36812,400
Nov 30, 2021295.13296.99287.85292.09292.09732,600
Nov 29, 2021301.58302.70294.89296.90296.901,033,400
Nov 26, 2021299.51302.30293.21296.88296.881,297,700
Nov 24, 2021303.88308.26301.91307.83307.83429,800
Nov 23, 2021307.59309.76301.72306.21306.211,628,000
Nov 22, 2021314.24315.28307.78308.37308.37367,900
Nov 19, 2021313.77315.80312.14312.65312.65270,800
Nov 18, 2021318.85318.85312.82315.16315.16396,300
Nov 17, 2021320.14320.46316.16317.16317.16358,300
Nov 16, 2021318.65321.65317.53321.35321.35178,900
Nov 15, 2021323.74324.07318.65320.00320.00410,700
Nov 12, 2021321.98323.08321.15322.43322.43332,800
Nov 11, 2021319.95322.55319.67321.26321.26384,200
Nov 10, 2021323.53325.59316.85318.76318.76341,100
Nov 09, 2021326.98327.82323.08325.76325.76428,500
Nov 08, 2021328.04329.88326.50327.35327.35348,900
Nov 05, 2021326.01328.43323.21325.73325.73404,700
Nov 04, 2021322.70325.88321.54323.11323.11538,800
Nov 03, 2021315.08322.71315.08321.41321.41643,700
Nov 02, 2021316.26316.68313.58315.71315.71359,700
Nov 01, 2021309.31316.05308.76315.43315.43503,100
Oct 29, 2021305.98308.10305.89307.42307.42316,600
Oct 28, 2021302.00307.11301.95307.03307.03478,100
Oct 27, 2021304.60305.24299.85300.01300.01290,800
Oct 26, 2021307.54309.36305.04305.41305.41374,500
Oct 25, 2021304.45307.83304.02307.25307.25373,900
Oct 22, 2021304.68305.32301.73303.93303.93218,900
Oct 21, 2021302.97306.42302.97305.16305.16314,900
Oct 20, 2021302.85304.88301.90303.45303.45336,900
Oct 19, 2021301.70304.24301.03302.53302.53311,800
Oct 18, 2021298.50300.93298.14300.62300.62218,100
Oct 15, 2021305.30305.30300.40300.53300.53410,100
Oct 14, 2021300.27302.46299.81301.60301.60402,500
Oct 13, 2021296.03297.16293.88297.16297.16440,800
Oct 12, 2021293.82296.24293.63295.02295.02234,300
Oct 11, 2021294.29296.95292.50292.71292.71197,300
Oct 08, 2021298.38298.71294.10294.58294.58357,600
Oct 07, 2021295.24300.63295.24298.07298.07485,000
Oct 06, 2021291.15293.72289.49293.12293.12302,300
Oct 05, 2021293.88297.65293.00294.29294.29565,700
Oct 04, 2021296.77296.77291.14292.61292.61563,800
Oct 01, 2021295.45299.30291.04297.68297.681,136,800
Sep 30, 2021297.94298.88293.51293.59293.59672,900
Sep 29, 2021299.38299.60295.43296.04296.04361,600
Sep 28, 2021304.50304.50297.29297.71297.71339,400
Sep 27, 2021304.56307.94302.76306.82306.82419,000
Sep 24, 2021303.94305.55302.07304.06304.06481,300
Sep 23, 2021302.98307.00301.77306.49306.49752,800
Sep 22, 2021298.04302.99298.04300.86300.86588,200
Sep 21, 2021297.28298.07293.69296.15296.15289,900
Sep 20, 2021295.71297.88290.98294.62294.62494,700
Sep 17, 2021301.69303.21300.04302.60302.60394,800
Sep 16, 2021301.08303.27299.09302.24302.24401,400
Sep 15, 2021298.39301.73296.81301.36301.36460,300
Sep 14, 2021302.89302.92297.11298.19298.19372,100
Sep 13, 2021303.10303.10297.67301.66301.66459,000
Sep 10, 2021305.80305.80300.85301.26301.26326,800
Sep 09, 2021303.23307.30302.51304.03304.03331,500
Sep 08, 2021306.50306.50301.71303.36303.36475,000
Sep 07, 2021309.62311.06307.33307.48307.48406,900
Sep 03, 2021310.20311.20309.21310.06310.06398,400
Sep 02, 2021309.87311.84308.96311.01311.01575,300
Sep 01, 2021306.56309.34304.92308.35308.35344,800
Aug 31, 2021304.58306.31303.50305.61305.61292,400
Aug 30, 2021306.99307.03303.92304.97304.97404,000
Aug 27, 2021297.88306.78297.75305.77305.77562,500
Aug 26, 2021299.20301.26296.48297.26297.26414,900
Aug 25, 2021299.22301.77297.91300.26300.26396,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement