UK markets close in 4 hours 40 minutes

iShares Russell 2000 Growth ETF (IWO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
264.76-2.01 (-0.75%)
At close: 04:00PM EDT
264.72 -0.04 (-0.02%)
After hours: 06:59PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024265.98267.09263.70264.76264.76225,000
21 May 2024266.35267.25265.96266.77266.77247,100
20 May 2024265.56267.61264.95267.35267.35242,700
17 May 2024266.45266.45263.94265.15265.15510,900
16 May 2024267.75267.75265.43265.43265.43235,300
15 May 2024267.08268.06265.10267.96267.96224,300
14 May 2024262.76264.16262.31263.49263.49472,000
13 May 2024262.34262.80260.45260.53260.53255,100
10 May 2024263.15263.33259.41259.92259.92274,200
09 May 2024260.19262.17259.42261.92261.92282,500
08 May 2024259.34260.81259.08260.10260.10289,200
07 May 2024261.69263.48260.90262.30262.30147,800
06 May 2024259.05261.18259.05261.01261.01245,400
03 May 2024258.60259.53255.92256.87256.87266,000
02 May 2024253.03254.45249.41254.34254.34329,200
01 May 2024249.62255.23247.87249.58249.58283,800
30 Apr 2024253.12254.02250.12250.32250.32260,700
29 Apr 2024254.17256.08253.98255.74255.74337,400
26 Apr 2024251.07253.76250.16253.09253.09259,400
25 Apr 2024247.78250.33246.41249.86249.86237,900
24 Apr 2024253.14253.65249.74251.27251.27284,500
23 Apr 2024248.13253.48248.09252.37252.37389,200
22 Apr 2024246.36249.04244.74247.92247.92330,400
19 Apr 2024245.60248.04242.92245.29245.291,526,600
18 Apr 2024248.94251.25246.55246.94246.94363,800
17 Apr 2024252.53253.03248.00248.02248.02444,500
16 Apr 2024249.65252.49248.50251.24251.24415,500
15 Apr 2024256.24257.12250.10251.04251.04543,400
12 Apr 2024259.32259.89253.99255.36255.36564,600
11 Apr 2024259.99261.62258.27260.85260.85467,000
10 Apr 2024258.16260.79256.77258.86258.86906,100
09 Apr 2024264.84265.41262.14264.77264.77493,200
08 Apr 2024264.87265.30262.61264.08264.08654,600
05 Apr 2024261.29264.51260.57262.74262.74478,400
04 Apr 2024268.13268.51261.24261.67261.67240,800
03 Apr 2024262.15265.95261.51265.08265.08462,500
02 Apr 2024265.00265.02261.98263.38263.38448,900
01 Apr 2024271.31271.31267.96268.70268.70565,600
28 Mar 2024271.47273.11270.67270.80270.80448,100
27 Mar 2024268.30270.77266.39270.77270.77321,300
26 Mar 2024268.22268.78265.50265.63265.63257,500
25 Mar 2024265.79267.59265.62265.74265.74359,800
22 Mar 2024267.89268.48265.03265.08265.08365,500
21 Mar 2024267.10269.89267.06268.18268.18626,500
21 Mar 20240.342 Dividend
20 Mar 2024260.59266.52259.84265.61265.27381,700
19 Mar 2024258.52262.03257.59261.29260.95583,200
18 Mar 2024263.80264.08260.39260.62260.28422,200
15 Mar 2024261.24263.49261.15262.58262.24454,100
14 Mar 2024267.42267.42260.25262.79262.45778,400
13 Mar 2024266.32268.46266.32267.59267.25681,800
12 Mar 2024266.20267.24263.90266.50266.16579,800
11 Mar 2024267.74268.60265.22265.73265.39451,300
08 Mar 2024271.55273.76267.21268.52268.17710,200
07 Mar 2024268.73270.11268.17269.22268.87666,700
06 Mar 2024268.20268.44265.20266.90266.56600,700
05 Mar 2024266.20267.60263.12264.21263.87503,800
04 Mar 2024270.07270.99268.29268.74268.39510,300
01 Mar 2024265.00268.14264.06267.59267.25675,200
29 Feb 2024266.64267.36262.26263.99263.65615,000
28 Feb 2024262.84264.42261.89262.77262.43730,600
27 Feb 2024263.03265.10262.22264.71264.37825,100
26 Feb 2024257.48260.95257.19260.41260.07514,900
23 Feb 2024257.45259.05255.83257.65257.321,049,100
22 Feb 2024255.34258.15254.98257.40257.07889,200
21 Feb 2024253.25254.12251.18253.06252.73747,100
20 Feb 2024256.11256.76253.82255.44255.11690,500
16 Feb 2024261.28262.42259.22259.44259.11777,600
15 Feb 2024259.48264.03259.39263.53263.19598,600
14 Feb 2024255.08258.02253.56257.61257.28617,900
13 Feb 2024252.09254.90248.91250.81250.491,435,200
12 Feb 2024258.01262.03258.01261.12260.78503,300
09 Feb 2024253.69257.34252.97257.02256.69584,900
08 Feb 2024247.88252.28247.31252.05251.73343,400
07 Feb 2024248.49248.93246.16247.66247.34418,400
06 Feb 2024244.93247.79244.10247.72247.40425,300
05 Feb 2024246.11246.60242.63245.14244.82726,600
02 Feb 2024246.57249.17244.95248.04247.72454,200
01 Feb 2024246.21249.01243.79248.88248.56647,300
31 Jan 2024249.01251.33243.97244.37244.06410,400
30 Jan 2024251.19251.21248.57249.43249.11611,200
29 Jan 2024246.95252.23246.20252.23251.91514,300
26 Jan 2024248.14249.42246.51246.79246.47482,700
25 Jan 2024248.24249.66245.42247.09246.77665,700
24 Jan 2024250.84251.01245.25245.48245.16638,300
23 Jan 2024250.18250.48246.17247.69247.37788,300
22 Jan 2024245.05248.45245.05248.03247.71798,900
19 Jan 2024241.48243.43239.14242.93242.62361,800
18 Jan 2024241.23241.61237.66240.68240.37339,600
17 Jan 2024238.20239.81237.03239.50239.19396,100
16 Jan 2024241.03242.64239.93241.25240.94604,100
12 Jan 2024245.99247.74242.59243.19242.88397,300
11 Jan 2024244.85245.64240.82243.79243.48776,300
10 Jan 2024245.44245.90243.02245.63245.31431,500
09 Jan 2024244.66246.54243.26245.54245.22646,400
08 Jan 2024241.63247.60240.89247.50247.18559,200
05 Jan 2024240.87244.13240.76241.56241.25597,000
04 Jan 2024242.38244.14242.21242.81242.50516,200
03 Jan 2024246.83247.58242.19242.76242.45552,400
02 Jan 2024249.94253.07248.37249.85249.53695,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...