Advertisement
Advertisement
U.S. markets close in 5 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell 2000 Growth ETF (IWO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
211.99+0.84 (+0.40%)
As of 10:06AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022213.95214.46211.60211.99211.9945,349
May 19, 2022207.75214.03207.75211.15211.15778,900
May 18, 2022215.01216.29207.96209.49209.49795,500
May 17, 2022215.28218.45213.13218.40218.40570,700
May 16, 2022213.01215.16210.87211.39211.39656,000
May 13, 2022208.92215.82208.67214.01214.01901,300
May 12, 2022199.69207.81199.13205.26205.261,420,600
May 11, 2022208.16212.04200.90201.28201.281,543,200
May 10, 2022212.03213.73203.69208.66208.661,329,300
May 09, 2022214.79216.06206.37207.58207.581,382,100
May 06, 2022222.94223.28216.18218.69218.69888,400
May 05, 2022232.64232.64220.80223.77223.77898,900
May 04, 2022229.61235.97224.19235.41235.41823,700
May 03, 2022228.66230.34226.32229.19229.19984,100
May 02, 2022224.34228.81222.16228.60228.601,204,100
Apr 29, 2022229.63233.93223.95224.59224.59790,200
Apr 28, 2022230.10232.74224.03231.20231.20783,000
Apr 27, 2022229.25231.66226.55227.46227.46855,600
Apr 26, 2022235.60235.97228.39228.63228.631,030,400
Apr 25, 2022232.22238.05231.76237.97237.97908,800
Apr 22, 2022239.84241.26234.09234.71234.71837,500
Apr 21, 2022250.71251.79240.18241.17241.17671,500
Apr 20, 2022249.73250.78247.39247.89247.89453,600
Apr 19, 2022242.31249.17242.31248.03248.03830,500
Apr 18, 2022244.35245.25240.76242.17242.17621,300
Apr 14, 2022249.75250.57245.22245.32245.32542,100
Apr 13, 2022244.77250.16244.77249.24249.24334,400
Apr 12, 2022247.14251.12243.28244.49244.49652,800
Apr 11, 2022244.21247.24242.67243.82243.82864,300
Apr 08, 2022248.35249.27245.42245.66245.66392,400
Apr 07, 2022249.13251.44244.79248.69248.69488,000
Apr 06, 2022251.36251.50246.91249.45249.45551,800
Apr 05, 2022260.89262.30253.47254.23254.23506,200
Apr 04, 2022259.75261.48258.44261.13261.13770,200
Apr 01, 2022257.33259.41255.76258.82258.82534,700
Mar 31, 2022258.30260.38255.75255.75255.75698,100
Mar 30, 2022263.56264.61257.43258.80258.80803,400
Mar 29, 2022258.98265.24258.26264.27264.271,180,200
Mar 28, 2022254.54256.06251.04256.00256.00949,800
Mar 25, 2022257.22257.36252.54254.89254.891,023,900
Mar 24, 2022254.39257.07251.72256.82256.82485,200
Mar 24, 20220.224 Dividend
Mar 23, 2022256.75258.74253.35253.67253.45653,200
Mar 22, 2022256.22259.95255.85258.87258.64795,000
Mar 21, 2022258.67259.34253.33255.05254.82846,200
Mar 18, 2022254.15259.73253.84259.05258.821,041,100
Mar 17, 2022247.57254.99246.89254.80254.57879,500
Mar 16, 2022242.20249.28240.76249.28249.06774,400
Mar 15, 2022235.12239.29234.24239.22239.01940,100
Mar 14, 2022241.25241.43232.80234.10233.891,271,100
Mar 11, 2022248.18248.93240.57240.66240.45618,900
Mar 10, 2022243.88246.93242.10246.62246.40979,600
Mar 09, 2022244.25249.14243.48248.15247.93748,400
Mar 08, 2022237.96245.85236.38239.43239.22674,300
Mar 07, 2022245.68246.71237.72237.91237.701,529,100
Mar 04, 2022247.75250.15243.36244.95244.73918,800
Mar 03, 2022257.14257.14248.68250.30250.08825,700
Mar 02, 2022252.33256.88251.02255.64255.41536,700
Mar 01, 2022254.19255.71248.38250.35250.13900,300
Feb 28, 2022251.79257.23251.58255.13254.90798,400
Feb 25, 2022249.91254.24246.13253.96253.74896,800
Feb 24, 2022232.15249.47231.35249.05248.831,105,500
Feb 23, 2022247.25248.22239.02239.30239.09890,700
Feb 22, 2022247.06250.78243.73245.16244.941,098,700
Feb 18, 2022251.31253.97247.85248.78248.56977,300
Feb 17, 2022257.98258.43251.63252.27252.05745,300
Feb 16, 2022259.18261.50256.52260.45260.22446,200
Feb 15, 2022256.56261.30256.23260.97260.74750,300
Feb 14, 2022253.76257.34251.07252.79252.57613,000
Feb 11, 2022258.44261.35251.37253.36253.14924,600
Feb 10, 2022257.38266.07256.21258.09257.861,251,600
Feb 09, 2022259.10262.79258.79262.64262.41996,300
Feb 08, 2022250.75256.52250.15256.05255.82735,500
Feb 07, 2022249.63253.80248.93251.07250.85685,800
Feb 04, 2022246.80251.62244.44249.71249.49755,700
Feb 03, 2022249.42252.59246.73247.36247.141,111,300
Feb 02, 2022258.03258.15251.16253.73253.51830,200
Feb 01, 2022255.07257.37249.69257.08256.851,145,500
Jan 31, 2022242.79254.14242.79253.73253.511,432,500
Jan 28, 2022238.14243.69233.36243.45243.241,477,800
Jan 27, 2022246.41248.35236.81237.49237.28761,400
Jan 26, 2022252.60255.11241.25243.77243.551,113,500
Jan 25, 2022249.64252.31243.82247.75247.531,602,900
Jan 24, 2022241.97254.69237.84254.19253.971,511,700
Jan 21, 2022250.10255.00246.38246.38246.161,190,200
Jan 20, 2022258.28263.89251.65252.13251.911,184,200
Jan 19, 2022262.09263.48256.42256.66256.431,076,500
Jan 18, 2022267.36267.36260.18260.68260.451,030,000
Jan 14, 2022268.65271.25265.13270.61270.37888,800
Jan 13, 2022277.57278.73270.63271.19270.95958,200
Jan 12, 2022281.03282.34274.46276.09275.85873,100
Jan 11, 2022275.35279.46272.15279.00278.751,209,200
Jan 10, 2022273.68275.25267.91275.08274.842,226,600
Jan 07, 2022280.93284.32276.01276.12275.881,008,800
Jan 06, 2022281.26284.60277.16281.32281.07872,400
Jan 05, 2022293.14294.24280.71280.95280.70832,400
Jan 04, 2022297.62298.16290.68293.75293.49839,900
Jan 03, 2022294.48297.94291.94296.68296.42718,200
Dec 31, 2021293.71296.12293.05293.05292.79617,100
Dec 30, 2021293.91298.07293.54294.36294.10622,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement