iShares Trust - iShares Russell 2000 Growth ETF (0JGK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:32PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 248.03 | 248.33 | 248.03 | 248.33 | 248.33 | 50 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 253.62 | 253.62 | 252.16 | 252.16 | 252.16 | 77 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 258.92 | 258.92 | 258.75 | 258.75 | 258.75 | 11 |
| 10 Apr 2024 | 257.38 | 258.88 | 257.38 | 258.88 | 258.88 | 259 |
| 09 Apr 2024 | 263.86 | 263.86 | 263.86 | 263.86 | 263.86 | 1,000 |
| 08 Apr 2024 | 263.91 | 263.91 | 263.64 | 263.86 | 263.86 | 545 |
| 05 Apr 2024 | 260.88 | 263.56 | 260.57 | 263.33 | 263.33 | 1,594 |
| 04 Apr 2024 | 267.27 | 267.27 | 267.27 | 267.27 | 267.27 | 117 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 269.19 | 269.19 | 262.52 | 262.52 | 262.52 | 4,104 |
| 28 Mar 2024 | 272.04 | 272.04 | 272.04 | 272.04 | 272.04 | 2 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 265.99 | 266.98 | 265.99 | 266.93 | 266.93 | 4,132 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 75 |
| 21 Mar 2024 | 0.341694 Dividend | |||||
| 20 Mar 2024 | 262.65 | 263.00 | 262.65 | 263.00 | 262.66 | 310 |
| 19 Mar 2024 | 258.76 | 258.76 | 258.44 | 258.76 | 258.42 | 50 |
| 18 Mar 2024 | 263.94 | 263.94 | 260.81 | 260.81 | 260.47 | 40 |
| 15 Mar 2024 | 262.50 | 263.38 | 262.50 | 263.38 | 263.04 | 2,038 |
| 14 Mar 2024 | 262.84 | 262.95 | 261.87 | 261.87 | 261.53 | 125 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 266.31 | 266.36 | 266.24 | 266.24 | 265.89 | 1 |
| 08 Mar 2024 | 272.94 | 273.18 | 272.94 | 273.18 | 272.82 | 1 |
| 07 Mar 2024 | 265.66 | 269.06 | 265.66 | 269.06 | 268.71 | 12,800 |
| 06 Mar 2024 | 266.81 | 266.81 | 266.10 | 266.10 | 265.75 | 705 |
| 05 Mar 2024 | 266.90 | 266.90 | 265.13 | 265.13 | 264.78 | 6 |
| 04 Mar 2024 | 270.79 | 270.79 | 270.61 | 270.61 | 270.26 | 100 |
| 01 Mar 2024 | 267.49 | 267.49 | 267.49 | 267.49 | 267.14 | 6 |
| 29 Feb 2024 | 266.48 | 266.52 | 266.48 | 266.52 | 266.17 | 4 |
| 28 Feb 2024 | 264.28 | 264.28 | 263.43 | 263.43 | 263.09 | 3 |
| 27 Feb 2024 | 264.16 | 264.16 | 263.27 | 263.94 | 263.60 | 21 |
| 26 Feb 2024 | 259.83 | 259.83 | 259.83 | 259.83 | 259.49 | 1 |
| 23 Feb 2024 | 255.97 | 255.97 | 255.97 | 255.97 | 255.64 | 5 |
| 22 Feb 2024 | 256.65 | 257.02 | 256.65 | 257.02 | 256.69 | 45 |
| 21 Feb 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 252.92 | 80 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 260.02 | 260.02 | 260.02 | 260.02 | 259.68 | 2 |
| 14 Feb 2024 | 254.49 | 254.49 | 254.49 | 254.49 | 254.16 | 15 |
| 13 Feb 2024 | 254.45 | 254.45 | 251.20 | 254.08 | 253.75 | 3 |
| 12 Feb 2024 | 259.84 | 261.87 | 259.73 | 261.87 | 261.53 | 100 |
| 09 Feb 2024 | 253.65 | 256.99 | 253.65 | 256.99 | 256.66 | 33 |
| 08 Feb 2024 | 248.34 | 248.34 | 248.34 | 248.34 | 248.02 | - |
| 07 Feb 2024 | 248.52 | 248.52 | 248.52 | 248.52 | 248.20 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 245.21 | 245.21 | 243.23 | 243.46 | 243.14 | 33 |
| 02 Feb 2024 | 246.26 | 246.74 | 246.26 | 246.74 | 246.42 | - |
| 01 Feb 2024 | 245.24 | 247.69 | 245.24 | 247.69 | 247.37 | 33 |
| 31 Jan 2024 | 248.17 | 248.62 | 248.17 | 248.62 | 248.30 | - |
| 30 Jan 2024 | 250.47 | 251.64 | 250.47 | 250.57 | 250.24 | 2 |
| 29 Jan 2024 | 246.61 | 248.51 | 246.61 | 248.51 | 248.19 | 1 |
| 26 Jan 2024 | 248.12 | 248.12 | 248.12 | 248.12 | 247.80 | - |
| 25 Jan 2024 | 248.16 | 248.16 | 248.16 | 248.16 | 247.84 | 37 |
| 24 Jan 2024 | 247.12 | 247.12 | 247.12 | 247.12 | 246.80 | 37 |
| 23 Jan 2024 | 249.16 | 249.16 | 246.59 | 246.59 | 246.27 | 16 |
| 22 Jan 2024 | 245.25 | 248.33 | 245.25 | 248.33 | 248.01 | 5 |
| 19 Jan 2024 | 239.79 | 239.79 | 239.79 | 239.79 | 239.48 | - |
| 18 Jan 2024 | 239.13 | 239.87 | 239.11 | 239.87 | 239.56 | 2,000 |
| 17 Jan 2024 | 238.14 | 238.85 | 238.14 | 238.85 | 238.54 | 1,188 |
| 16 Jan 2024 | 241.74 | 241.74 | 241.04 | 241.04 | 240.73 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 245.06 | 245.06 | 242.31 | 242.60 | 242.28 | 12 |
| 10 Jan 2024 | 245.69 | 245.69 | 244.83 | 244.83 | 244.51 | 8 |
| 09 Jan 2024 | 244.88 | 244.88 | 244.88 | 244.88 | 244.56 | 13 |
| 08 Jan 2024 | 244.03 | 244.03 | 244.03 | 244.03 | 243.72 | 1 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 257.21 | 257.21 | 256.71 | 256.77 | 256.43 | 70 |
| 22 Dec 2023 | 249.37 | 253.77 | 249.37 | 253.77 | 253.44 | 7,905 |
| 21 Dec 2023 | 249.26 | 249.26 | 249.26 | 249.26 | 248.94 | 6 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.583034 Dividend | |||||
| 19 Dec 2023 | 251.47 | 251.47 | 250.42 | 250.42 | 249.51 | 10 |
| 18 Dec 2023 | 247.60 | 247.60 | 247.60 | 247.60 | 246.70 | 11,000 |
| 15 Dec 2023 | 248.04 | 248.04 | 248.04 | 248.04 | 247.14 | - |
| 14 Dec 2023 | 246.67 | 248.93 | 246.67 | 248.93 | 248.02 | 101 |
| 13 Dec 2023 | 235.30 | 235.30 | 235.26 | 235.26 | 234.41 | 8,800 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 233.14 | 234.04 | 233.14 | 234.04 | 233.20 | 202 |
| 05 Dec 2023 | 232.38 | 232.38 | 232.38 | 232.38 | 231.54 | 1 |
| 04 Dec 2023 | 232.53 | 232.53 | 232.17 | 232.53 | 231.69 | 4 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.