Advertisement
U.S. markets closed
Advertisement

iShares Russell 2000 Growth ETF (IWO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
230.73-0.56 (-0.24%)
At close: 04:00PM EST
230.06 -0.67 (-0.29%)
After hours: 06:02PM EST
Advertisement
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2023233.09234.99230.60230.73230.73896,875
Dec 05, 2023232.76232.94230.75231.29231.29604,400
Dec 04, 2023230.79234.21230.67234.11234.11628,400
Dec 01, 2023225.63232.09224.36231.77231.77552,700
Nov 30, 2023226.23226.93224.95225.84225.84384,700
Nov 29, 2023225.79228.51224.60225.04225.04581,800
Nov 28, 2023224.62225.55223.13223.74223.74478,200
Nov 27, 2023224.57225.58223.28225.10225.10382,400
Nov 24, 2023223.70226.13223.70225.62225.62151,700
Nov 22, 2023224.11225.93223.30224.17224.17559,700
Nov 21, 2023223.82224.35222.38222.57222.57414,200
Nov 20, 2023223.77225.75223.10225.30225.30642,400
Nov 17, 2023222.88223.88222.02223.60223.60491,900
Nov 16, 2023223.13223.60219.77220.74220.74726,300
Nov 15, 2023224.10228.39223.87224.11224.11735,000
Nov 14, 2023219.14223.94218.91223.91223.911,098,300
Nov 13, 2023211.56213.38210.43212.84212.84328,200
Nov 10, 2023211.02213.18209.46212.55212.55764,100
Nov 09, 2023214.51214.66209.54209.91209.91440,900
Nov 08, 2023215.38215.98212.57213.20213.20427,700
Nov 07, 2023214.17216.52213.64215.66215.66325,700
Nov 06, 2023217.67218.14214.11215.20215.201,684,000
Nov 03, 2023215.02219.04215.02217.68217.68954,100
Nov 02, 2023210.40211.94209.26211.78211.78910,700
Nov 01, 2023206.72207.72204.77207.61207.61464,200
Oct 31, 2023205.17207.48204.49206.99206.99486,900
Oct 30, 2023206.06206.98203.42204.83204.83520,800
Oct 27, 2023207.10207.31203.61204.07204.071,056,200
Oct 26, 2023207.20208.54205.25206.18206.18606,900
Oct 25, 2023209.12209.12206.48206.52206.52252,900
Oct 24, 2023210.20212.28209.63211.03211.03455,000
Oct 23, 2023209.01211.31207.56208.58208.58604,800
Oct 20, 2023213.22213.23210.05210.26210.26345,000
Oct 19, 2023216.20217.30212.62213.06213.06506,900
Oct 18, 2023219.48219.48216.05216.41216.41412,800
Oct 17, 2023217.30223.04217.30221.20221.20454,600
Oct 16, 2023217.04219.38216.32218.96218.96892,700
Oct 13, 2023217.56217.71214.42215.33215.33328,900
Oct 12, 2023223.28223.28216.26217.33217.33347,500
Oct 11, 2023224.04225.02221.07222.57222.57535,100
Oct 10, 2023221.68225.39221.60223.84223.84577,200
Oct 09, 2023218.71221.73218.40221.25221.25444,800
Oct 06, 2023216.27221.33215.81220.43220.43823,300
Oct 05, 2023217.28218.77216.05217.82217.82685,700
Oct 04, 2023217.39218.43215.24217.93217.93663,800
Oct 03, 2023220.07220.80216.63217.62217.621,191,100
Oct 02, 2023223.52224.20220.40221.43221.43939,200
Sep 29, 2023227.32227.71223.62224.15224.15715,900
Sep 28, 2023223.14226.96223.14225.68225.68459,600
Sep 27, 2023222.38224.56221.45223.46223.46871,700
Sep 26, 2023222.62224.37221.05221.24221.24713,100
Sep 26, 20230.455 Dividend
Sep 25, 2023222.22224.75221.99224.10223.65504,900
Sep 22, 2023224.53225.69223.38223.46223.01838,700
Sep 21, 2023225.74225.89223.92223.99223.54688,900
Sep 20, 2023231.29232.22227.71227.84227.38489,000
Sep 19, 2023231.42232.02229.43230.19229.72389,100
Sep 18, 2023232.40232.70231.30231.40230.93325,700
Sep 15, 2023234.68234.68231.71232.49232.02764,500
Sep 14, 2023234.39236.13233.76235.50235.02502,400
Sep 13, 2023234.59235.14232.20232.91232.44664,500
Sep 12, 2023234.33236.15234.21234.59234.11256,900
Sep 11, 2023235.73236.50234.93235.04234.56465,500
Sep 08, 2023235.53236.23234.29234.48234.00288,500
Sep 07, 2023236.25236.72234.11235.60235.12421,200
Sep 06, 2023238.71239.95236.46238.13237.65256,000
Sep 05, 2023241.24241.49238.12238.25237.77426,100
Sep 01, 2023242.52244.09241.78242.73242.24345,900
Aug 31, 2023241.28242.68240.51240.67240.18284,000
Aug 30, 2023238.84241.97238.84241.09240.60334,400
Aug 29, 2023235.23239.68234.40239.41238.92510,500
Aug 28, 2023235.03237.22235.03235.67235.19287,700
Aug 25, 2023233.43235.22230.74234.27233.79450,400
Aug 24, 2023236.24236.64232.62232.87232.40694,100
Aug 23, 2023234.04237.20233.69236.45235.97496,800
Aug 22, 2023234.89235.58233.01233.96233.48501,900
Aug 21, 2023233.36234.35232.02233.68233.21525,700
Aug 18, 2023229.74234.19229.65233.34232.87536,500
Aug 17, 2023235.90236.29231.68231.86231.39953,400
Aug 16, 2023238.53239.44235.53235.56235.08436,800
Aug 15, 2023240.26240.32238.41238.90238.41457,800
Aug 14, 2023239.74241.31238.26241.21240.72532,800
Aug 11, 2023239.21241.38239.02240.84240.35470,900
Aug 10, 2023241.95244.54239.51240.53240.04714,400
Aug 09, 2023243.64243.64240.14241.16240.67590,600
Aug 08, 2023243.08244.01241.25243.86243.36485,500
Aug 07, 2023246.65246.86243.96245.56245.06394,900
Aug 04, 2023247.97249.14245.57246.42245.92708,200
Aug 03, 2023247.28248.84246.07247.44246.94651,600
Aug 02, 2023249.95250.11247.01248.28247.78712,600
Aug 01, 2023252.67252.69250.37252.61252.10372,900
Jul 31, 2023251.74254.06251.57254.04253.52470,400
Jul 28, 2023250.17251.18249.59250.79250.28292,700
Jul 27, 2023252.21252.48246.56247.43246.93634,000
Jul 26, 2023249.30251.65249.08250.61250.10284,200
Jul 25, 2023248.54251.15248.54249.81249.30600,700
Jul 24, 2023249.35251.33248.29249.04248.53286,500
Jul 21, 2023251.85251.90249.01249.36248.85660,800
Jul 20, 2023252.65252.70249.50250.12249.61308,500
Jul 19, 2023254.00255.10251.85252.52252.01820,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...