U.S. markets open in 2 hours 12 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021307.07307.07303.66305.73305.73309,200
Apr 14, 2021302.23308.05302.23304.14304.14652,500
Apr 13, 2021300.92302.68297.89302.09302.09439,200
Apr 12, 2021302.80302.80298.41300.70300.70338,000
Apr 09, 2021303.02303.76300.68302.95302.95694,000
Apr 08, 2021301.66304.18299.80303.54303.54453,000
Apr 07, 2021305.83305.83298.88299.89299.89545,400
Apr 06, 2021307.46309.04305.50306.13306.13865,200
Apr 05, 2021308.66309.62304.54307.01307.01688,200
Apr 01, 2021303.76306.76303.00304.97304.97806,200
Mar 31, 2021296.26302.48296.26300.74300.741,097,200
Mar 30, 2021288.60294.90286.54293.79293.79771,000
Mar 29, 2021296.18298.58288.62289.28289.28737,200
Mar 26, 2021296.45298.53291.43298.12298.12552,300
Mar 25, 2021285.02295.43283.34294.26294.26820,100
Mar 25, 20210.224 Dividend
Mar 24, 2021302.00302.41288.87289.09288.87653,300
Mar 23, 2021306.64307.45297.09298.58298.35583,400
Mar 22, 2021309.55311.20306.58308.74308.50433,600
Mar 19, 2021304.15309.86301.95308.39308.15735,700
Mar 18, 2021313.33314.39303.54304.24304.00447,100
Mar 17, 2021310.67317.83308.36316.51316.26408,300
Mar 16, 2021318.99319.07311.34314.29314.05553,500
Mar 15, 2021316.64319.20315.24319.01318.76314,300
Mar 12, 2021314.72317.46312.54316.67316.42637,700
Mar 11, 2021311.75317.06311.40316.87316.62916,700
Mar 10, 2021307.06311.95306.04306.90306.66874,200
Mar 09, 2021299.62305.75299.48303.23303.00822,000
Mar 08, 2021298.58301.98292.31293.29293.06745,100
Mar 05, 2021296.60297.37280.50297.07296.841,602,500
Mar 04, 2021302.64305.00287.18292.38292.151,668,300
Mar 03, 2021312.86314.57303.86304.29304.051,339,700
Mar 02, 2021320.11320.11312.16312.31312.07429,000
Mar 01, 2021316.01321.47315.57320.61320.36755,200
Feb 26, 2021309.86314.64303.49309.77309.53745,700
Feb 25, 2021321.01321.70307.14308.24308.00768,600
Feb 24, 2021315.86323.03313.55321.88321.63469,700
Feb 23, 2021314.30316.96303.55315.34315.10921,400
Feb 22, 2021324.40326.23319.34320.04319.79507,000
Feb 19, 2021323.69329.74323.35327.07326.82499,400
Feb 18, 2021322.74322.74317.71320.39320.14397,500
Feb 17, 2021326.18326.69320.21326.01325.76775,500
Feb 16, 2021336.58337.99327.87329.01328.76538,100
Feb 12, 2021332.02334.68329.70333.85333.59376,000
Feb 11, 2021335.77336.67328.92333.47333.21490,300
Feb 10, 2021339.09339.91330.29333.36333.10719,100
Feb 09, 2021334.58338.80334.10336.63336.37798,800
Feb 08, 2021329.65334.52328.89334.41334.151,026,900
Feb 05, 2021324.54326.78322.06326.68326.43675,200
Feb 04, 2021315.99321.75315.99321.26321.01585,700
Feb 03, 2021315.31316.88311.61314.80314.56644,900
Feb 02, 2021312.58315.09310.05314.42314.18601,900
Feb 01, 2021303.70309.62300.57308.64308.40382,900
Jan 29, 2021305.74307.45297.72300.39300.16673,000
Jan 28, 2021307.75309.98303.34305.27305.03548,900
Jan 27, 2021305.91311.60301.45305.26305.02763,000
Jan 26, 2021317.91318.24312.58312.82312.58285,000
Jan 25, 2021316.02320.14310.44315.82315.58469,800
Jan 22, 2021309.44316.52309.00316.21315.96518,900
Jan 21, 2021315.38316.00310.78312.01311.77454,400
Jan 20, 2021314.86317.45313.10314.55314.31378,200
Jan 19, 2021311.14313.33309.50313.15312.91635,400
Jan 15, 2021308.38310.78303.83307.15306.91715,100
Jan 14, 2021307.96313.43307.59311.78311.54728,800
Jan 13, 2021307.83308.98305.13305.90305.66475,600
Jan 12, 2021303.96307.38303.65307.34307.10310,100
Jan 11, 2021299.56303.79298.01302.66302.43617,700
Jan 08, 2021304.25307.14299.00303.53303.29374,200
Jan 07, 2021296.44302.54296.39301.86301.63538,700
Jan 06, 2021288.28297.64287.73294.19293.96749,900
Jan 05, 2021282.21286.99282.21285.96285.74640,200
Jan 04, 2021288.55288.92278.74282.50282.28760,100
Dec 31, 2020288.25288.49284.35286.70286.48508,600
Dec 30, 2020286.35289.96286.00288.09287.87510,500
Dec 29, 2020292.13292.57283.34284.86284.64952,800
Dec 28, 2020297.58297.60291.24291.43291.20755,000
Dec 24, 2020296.26296.27292.97294.33294.10200,800
Dec 23, 2020296.11296.61292.84294.86294.63870,400
Dec 22, 2020291.05295.10290.25293.97293.74548,600
Dec 21, 2020282.74289.52281.80288.81288.59667,600
Dec 18, 2020287.58290.25286.30287.44287.22361,000
Dec 17, 2020283.78286.87283.16286.87286.65382,100
Dec 16, 2020283.30283.66280.57282.20281.981,430,800
Dec 15, 2020279.21282.69277.39282.65282.43649,600
Dec 14, 2020277.34281.21276.51276.54276.33404,100
Dec 14, 20200.307 Dividend
Dec 11, 2020274.52277.22271.83274.65274.13244,600
Dec 10, 2020269.63276.04268.79275.60275.08276,300
Dec 09, 2020276.50278.10269.52271.51271.00343,400
Dec 08, 2020269.14275.34269.14275.17274.65318,800
Dec 07, 2020268.95271.26268.95270.45269.94350,300
Dec 04, 2020265.16269.26264.51269.02268.51656,800
Dec 03, 2020263.18265.69262.55264.05263.55180,600
Dec 02, 2020262.31263.03259.93262.49261.99479,700
Dec 01, 2020265.41265.44262.83263.37262.87461,700
Nov 30, 2020264.56265.36259.25262.59262.09316,000
Nov 27, 2020262.13264.84262.13264.63264.13309,500
Nov 25, 2020260.53261.95259.15261.42260.93208,300
Nov 24, 2020262.51263.22259.53260.97260.48357,100
Nov 23, 2020258.20261.06256.53259.57259.08324,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...