U.S. markets open in 2 hours 12 minutes
S&P Futures
4,165.00+2.50(+0.06%)Dow Futures
33,960.00+37.00(+0.11%)Nasdaq Futures
14,006.25-7.75(-0.06%)
iShares Russell 2000 Growth ETF (IWO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
305.73+1.59 (+0.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2021 | 307.07 | 307.07 | 303.66 | 305.73 | 305.73 | 309,200 |
| Apr 14, 2021 | 302.23 | 308.05 | 302.23 | 304.14 | 304.14 | 652,500 |
| Apr 13, 2021 | 300.92 | 302.68 | 297.89 | 302.09 | 302.09 | 439,200 |
| Apr 12, 2021 | 302.80 | 302.80 | 298.41 | 300.70 | 300.70 | 338,000 |
| Apr 09, 2021 | 303.02 | 303.76 | 300.68 | 302.95 | 302.95 | 694,000 |
| Apr 08, 2021 | 301.66 | 304.18 | 299.80 | 303.54 | 303.54 | 453,000 |
| Apr 07, 2021 | 305.83 | 305.83 | 298.88 | 299.89 | 299.89 | 545,400 |
| Apr 06, 2021 | 307.46 | 309.04 | 305.50 | 306.13 | 306.13 | 865,200 |
| Apr 05, 2021 | 308.66 | 309.62 | 304.54 | 307.01 | 307.01 | 688,200 |
| Apr 01, 2021 | 303.76 | 306.76 | 303.00 | 304.97 | 304.97 | 806,200 |
| Mar 31, 2021 | 296.26 | 302.48 | 296.26 | 300.74 | 300.74 | 1,097,200 |
| Mar 30, 2021 | 288.60 | 294.90 | 286.54 | 293.79 | 293.79 | 771,000 |
| Mar 29, 2021 | 296.18 | 298.58 | 288.62 | 289.28 | 289.28 | 737,200 |
| Mar 26, 2021 | 296.45 | 298.53 | 291.43 | 298.12 | 298.12 | 552,300 |
| Mar 25, 2021 | 285.02 | 295.43 | 283.34 | 294.26 | 294.26 | 820,100 |
| Mar 25, 2021 | 0.224 Dividend | |||||
| Mar 24, 2021 | 302.00 | 302.41 | 288.87 | 289.09 | 288.87 | 653,300 |
| Mar 23, 2021 | 306.64 | 307.45 | 297.09 | 298.58 | 298.35 | 583,400 |
| Mar 22, 2021 | 309.55 | 311.20 | 306.58 | 308.74 | 308.50 | 433,600 |
| Mar 19, 2021 | 304.15 | 309.86 | 301.95 | 308.39 | 308.15 | 735,700 |
| Mar 18, 2021 | 313.33 | 314.39 | 303.54 | 304.24 | 304.00 | 447,100 |
| Mar 17, 2021 | 310.67 | 317.83 | 308.36 | 316.51 | 316.26 | 408,300 |
| Mar 16, 2021 | 318.99 | 319.07 | 311.34 | 314.29 | 314.05 | 553,500 |
| Mar 15, 2021 | 316.64 | 319.20 | 315.24 | 319.01 | 318.76 | 314,300 |
| Mar 12, 2021 | 314.72 | 317.46 | 312.54 | 316.67 | 316.42 | 637,700 |
| Mar 11, 2021 | 311.75 | 317.06 | 311.40 | 316.87 | 316.62 | 916,700 |
| Mar 10, 2021 | 307.06 | 311.95 | 306.04 | 306.90 | 306.66 | 874,200 |
| Mar 09, 2021 | 299.62 | 305.75 | 299.48 | 303.23 | 303.00 | 822,000 |
| Mar 08, 2021 | 298.58 | 301.98 | 292.31 | 293.29 | 293.06 | 745,100 |
| Mar 05, 2021 | 296.60 | 297.37 | 280.50 | 297.07 | 296.84 | 1,602,500 |
| Mar 04, 2021 | 302.64 | 305.00 | 287.18 | 292.38 | 292.15 | 1,668,300 |
| Mar 03, 2021 | 312.86 | 314.57 | 303.86 | 304.29 | 304.05 | 1,339,700 |
| Mar 02, 2021 | 320.11 | 320.11 | 312.16 | 312.31 | 312.07 | 429,000 |
| Mar 01, 2021 | 316.01 | 321.47 | 315.57 | 320.61 | 320.36 | 755,200 |
| Feb 26, 2021 | 309.86 | 314.64 | 303.49 | 309.77 | 309.53 | 745,700 |
| Feb 25, 2021 | 321.01 | 321.70 | 307.14 | 308.24 | 308.00 | 768,600 |
| Feb 24, 2021 | 315.86 | 323.03 | 313.55 | 321.88 | 321.63 | 469,700 |
| Feb 23, 2021 | 314.30 | 316.96 | 303.55 | 315.34 | 315.10 | 921,400 |
| Feb 22, 2021 | 324.40 | 326.23 | 319.34 | 320.04 | 319.79 | 507,000 |
| Feb 19, 2021 | 323.69 | 329.74 | 323.35 | 327.07 | 326.82 | 499,400 |
| Feb 18, 2021 | 322.74 | 322.74 | 317.71 | 320.39 | 320.14 | 397,500 |
| Feb 17, 2021 | 326.18 | 326.69 | 320.21 | 326.01 | 325.76 | 775,500 |
| Feb 16, 2021 | 336.58 | 337.99 | 327.87 | 329.01 | 328.76 | 538,100 |
| Feb 12, 2021 | 332.02 | 334.68 | 329.70 | 333.85 | 333.59 | 376,000 |
| Feb 11, 2021 | 335.77 | 336.67 | 328.92 | 333.47 | 333.21 | 490,300 |
| Feb 10, 2021 | 339.09 | 339.91 | 330.29 | 333.36 | 333.10 | 719,100 |
| Feb 09, 2021 | 334.58 | 338.80 | 334.10 | 336.63 | 336.37 | 798,800 |
| Feb 08, 2021 | 329.65 | 334.52 | 328.89 | 334.41 | 334.15 | 1,026,900 |
| Feb 05, 2021 | 324.54 | 326.78 | 322.06 | 326.68 | 326.43 | 675,200 |
| Feb 04, 2021 | 315.99 | 321.75 | 315.99 | 321.26 | 321.01 | 585,700 |
| Feb 03, 2021 | 315.31 | 316.88 | 311.61 | 314.80 | 314.56 | 644,900 |
| Feb 02, 2021 | 312.58 | 315.09 | 310.05 | 314.42 | 314.18 | 601,900 |
| Feb 01, 2021 | 303.70 | 309.62 | 300.57 | 308.64 | 308.40 | 382,900 |
| Jan 29, 2021 | 305.74 | 307.45 | 297.72 | 300.39 | 300.16 | 673,000 |
| Jan 28, 2021 | 307.75 | 309.98 | 303.34 | 305.27 | 305.03 | 548,900 |
| Jan 27, 2021 | 305.91 | 311.60 | 301.45 | 305.26 | 305.02 | 763,000 |
| Jan 26, 2021 | 317.91 | 318.24 | 312.58 | 312.82 | 312.58 | 285,000 |
| Jan 25, 2021 | 316.02 | 320.14 | 310.44 | 315.82 | 315.58 | 469,800 |
| Jan 22, 2021 | 309.44 | 316.52 | 309.00 | 316.21 | 315.96 | 518,900 |
| Jan 21, 2021 | 315.38 | 316.00 | 310.78 | 312.01 | 311.77 | 454,400 |
| Jan 20, 2021 | 314.86 | 317.45 | 313.10 | 314.55 | 314.31 | 378,200 |
| Jan 19, 2021 | 311.14 | 313.33 | 309.50 | 313.15 | 312.91 | 635,400 |
| Jan 15, 2021 | 308.38 | 310.78 | 303.83 | 307.15 | 306.91 | 715,100 |
| Jan 14, 2021 | 307.96 | 313.43 | 307.59 | 311.78 | 311.54 | 728,800 |
| Jan 13, 2021 | 307.83 | 308.98 | 305.13 | 305.90 | 305.66 | 475,600 |
| Jan 12, 2021 | 303.96 | 307.38 | 303.65 | 307.34 | 307.10 | 310,100 |
| Jan 11, 2021 | 299.56 | 303.79 | 298.01 | 302.66 | 302.43 | 617,700 |
| Jan 08, 2021 | 304.25 | 307.14 | 299.00 | 303.53 | 303.29 | 374,200 |
| Jan 07, 2021 | 296.44 | 302.54 | 296.39 | 301.86 | 301.63 | 538,700 |
| Jan 06, 2021 | 288.28 | 297.64 | 287.73 | 294.19 | 293.96 | 749,900 |
| Jan 05, 2021 | 282.21 | 286.99 | 282.21 | 285.96 | 285.74 | 640,200 |
| Jan 04, 2021 | 288.55 | 288.92 | 278.74 | 282.50 | 282.28 | 760,100 |
| Dec 31, 2020 | 288.25 | 288.49 | 284.35 | 286.70 | 286.48 | 508,600 |
| Dec 30, 2020 | 286.35 | 289.96 | 286.00 | 288.09 | 287.87 | 510,500 |
| Dec 29, 2020 | 292.13 | 292.57 | 283.34 | 284.86 | 284.64 | 952,800 |
| Dec 28, 2020 | 297.58 | 297.60 | 291.24 | 291.43 | 291.20 | 755,000 |
| Dec 24, 2020 | 296.26 | 296.27 | 292.97 | 294.33 | 294.10 | 200,800 |
| Dec 23, 2020 | 296.11 | 296.61 | 292.84 | 294.86 | 294.63 | 870,400 |
| Dec 22, 2020 | 291.05 | 295.10 | 290.25 | 293.97 | 293.74 | 548,600 |
| Dec 21, 2020 | 282.74 | 289.52 | 281.80 | 288.81 | 288.59 | 667,600 |
| Dec 18, 2020 | 287.58 | 290.25 | 286.30 | 287.44 | 287.22 | 361,000 |
| Dec 17, 2020 | 283.78 | 286.87 | 283.16 | 286.87 | 286.65 | 382,100 |
| Dec 16, 2020 | 283.30 | 283.66 | 280.57 | 282.20 | 281.98 | 1,430,800 |
| Dec 15, 2020 | 279.21 | 282.69 | 277.39 | 282.65 | 282.43 | 649,600 |
| Dec 14, 2020 | 277.34 | 281.21 | 276.51 | 276.54 | 276.33 | 404,100 |
| Dec 14, 2020 | 0.307 Dividend | |||||
| Dec 11, 2020 | 274.52 | 277.22 | 271.83 | 274.65 | 274.13 | 244,600 |
| Dec 10, 2020 | 269.63 | 276.04 | 268.79 | 275.60 | 275.08 | 276,300 |
| Dec 09, 2020 | 276.50 | 278.10 | 269.52 | 271.51 | 271.00 | 343,400 |
| Dec 08, 2020 | 269.14 | 275.34 | 269.14 | 275.17 | 274.65 | 318,800 |
| Dec 07, 2020 | 268.95 | 271.26 | 268.95 | 270.45 | 269.94 | 350,300 |
| Dec 04, 2020 | 265.16 | 269.26 | 264.51 | 269.02 | 268.51 | 656,800 |
| Dec 03, 2020 | 263.18 | 265.69 | 262.55 | 264.05 | 263.55 | 180,600 |
| Dec 02, 2020 | 262.31 | 263.03 | 259.93 | 262.49 | 261.99 | 479,700 |
| Dec 01, 2020 | 265.41 | 265.44 | 262.83 | 263.37 | 262.87 | 461,700 |
| Nov 30, 2020 | 264.56 | 265.36 | 259.25 | 262.59 | 262.09 | 316,000 |
| Nov 27, 2020 | 262.13 | 264.84 | 262.13 | 264.63 | 264.13 | 309,500 |
| Nov 25, 2020 | 260.53 | 261.95 | 259.15 | 261.42 | 260.93 | 208,300 |
| Nov 24, 2020 | 262.51 | 263.22 | 259.53 | 260.97 | 260.48 | 357,100 |
| Nov 23, 2020 | 258.20 | 261.06 | 256.53 | 259.57 | 259.08 | 324,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
