iShares Russell 2000 Growth (IWO)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.83 | -0.641160395207 | 285.42 | 289.075 | 280.38 | 355462 | 284.56168157 | SP |
| 4 | 1.08 | 0.38228735266 | 282.51 | 293.17 | 276.9501 | 328635 | 285.31728882 | SP |
| 12 | 19.33 | 7.31476576099 | 264.26 | 293.17 | 260.9 | 354248 | 278.9344738 | SP |
| 26 | 24.54 | 9.473074696 | 259.05 | 293.17 | 248.19 | 368373 | 273.26206223 | SP |
| 52 | 65.92 | 30.2843754307 | 217.67 | 293.17 | 209.4622 | 470703 | 257.88740513 | SP |
| 156 | -39.11 | -12.1196157422 | 322.7 | 329.88 | 192.88 | 572028 | 243.16744877 | SP |
| 260 | 80.08 | 39.349417719 | 203.51 | 339.91 | 129.54 | 556719 | 244.9576192 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 283.58999 | 3.15 | 1.12 | 282.99 | 285.54 | 282.52999 | 446299 |
| 1730413800 | 280.44 | -4.93 | -1.73 | 285.45999 | 285.45999 | 280.38 | 346181 |
| 1730327400 | 285.37 | -1.46 | -0.51 | 286 | 289.075 | 285.189 | 346998 |
| 1730241000 | 286.83 | -0.51 | -0.18 | 285.12 | 286.83 | 283.97 | 339794 |
| 1730154600 | 287.33999 | 4.47 | 1.58 | 285.42 | 288.07 | 285.42 | 288589 |
| 1729895400 | 282.87 | -0.29 | -0.10 | 285.01 | 286.52 | 282.32 | 574874 |
| 1729809000 | 283.16 | 0.5 | 0.18 | 284.33999 | 285.36 | 281.8 | 503046 |
| 1729722600 | 282.66 | -3.11 | -1.09 | 284.63 | 285.35 | 280.33 | 469511 |
| 1729636200 | 285.77 | -1.79 | -0.62 | 286.43 | 286.83 | 284.94 | 463607 |
| 1729549800 | 287.56 | -3.01 | -1.04 | 290.55 | 290.55 | 286.2 | 216701 |
| 1729290600 | 290.57 | -0.85 | -0.29 | 292.12 | 292.73 | 290.42 | 172435 |
| 1729204200 | 291.42 | -1.29 | -0.44 | 293.05 | 293.17 | 290.41 | 547151 |
| 1729117800 | 292.70999 | 4.72 | 1.64 | 290.70999 | 292.93 | 289.61 | 294453 |
| 1729031400 | 287.99 | -0.51 | -0.18 | 288.06 | 290.63 | 286.52999 | 328546 |
| 1728945000 | 288.5 | 2.22 | 0.78 | 286.58499 | 288.7 | 285.55 | 181217 |
| 1728685800 | 286.27999 | 6.2 | 2.21 | 280.07 | 286.48 | 280.07 | 193422 |
| 1728599400 | 280.08 | -2.1 | -0.74 | 278.64 | 280.22 | 276.9501 | 199820 |
| 1728513000 | 282.18 | 0.7 | 0.25 | 281.29 | 283.67 | 280.46749 | 186175 |
| 1728426600 | 281.48 | 1.31 | 0.47 | 280.33 | 282.36 | 280.195 | 190634 |
| 1728340200 | 280.17 | -2.7 | -0.95 | 282.51 | 282.51 | 278.5 | 207510 |
| 1728081000 | 282.87 | 4.68 | 1.68 | 282.43 | 283.58 | 280.22 | 214398 |
| 1727994600 | 278.19 | -2.58 | -0.92 | 278.63 | 280.47 | 277 | 224489 |
| 1727908200 | 280.77 | 0.49 | 0.17 | 279.175 | 281.5199 | 277.95 | 239905 |
| 1727821800 | 280.27999 | -3.72 | -1.31 | 283.08 | 283.08 | 278.12009 | 294964 |
| 1727735400 | 284 | 0.58 | 0.20 | 282.64999 | 285.07 | 281.14999 | 444238 |
| 1727476200 | 283.42 | 1.7 | 0.60 | 284.56 | 286.27999 | 282.545 | 340848 |
| 1727389800 | 281.72 | 1.34 | 0.48 | 283.66 | 284.52999 | 280.62 | 419769 |
| 1727303400 | 280.38 | -3.19 | -1.12 | 283.52999 | 283.52999 | 280.01 | 176007 |
| 1727217000 | 283.57 | 0.79 | 0.28 | 283.58 | 283.94 | 280.714 | 242341 |
| 1727130600 | 282.77999 | -1.23 | -0.43 | 285.31 | 285.90249 | 281.74 | 269406 |
| 1726871400 | 284.01 | -1.76 | -0.62 | 285.91 | 285.91 | 283.24 | 369614 |
| 1726785000 | 285.77 | 6.05 | 2.16 | 286.43 | 286.49 | 283.02499 | 703449 |
| 1726698600 | 279.72 | 0.04 | 0.01 | 279.06 | 286.52 | 278.36 | 591350 |
| 1726612200 | 279.68 | 2.05 | 0.74 | 279.7 | 282.6 | 278.29 | 696591 |
| 1726525800 | 277.63 | 0.4 | 0.14 | 277.79 | 278.955 | 275.94 | 515893 |
| 1726266600 | 277.23 | 6.71 | 2.48 | 273.87 | 277.93 | 273.38 | 257992 |
| 1726180200 | 270.52 | 3.39 | 1.27 | 268.36 | 272.17 | 266.49 | 296761 |
| 1726093800 | 267.13 | 1.92 | 0.72 | 264.02999 | 267.47 | 260.89999 | 194759 |
| 1726007400 | 265.20999 | -0.54 | -0.20 | 265.81 | 266.7181 | 262.237 | 248897 |
| 1725921000 | 265.75 | 2.01 | 0.76 | 265.07 | 267.915 | 264.14999 | 369513 |
| 1725661800 | 263.74 | -5.54 | -2.06 | 271.05 | 271.1 | 262.77999 | 280283 |
| 1725575400 | 269.27999 | -1.88 | -0.69 | 270.605 | 271.92 | 268 | 301880 |
| 1725489000 | 271.16 | 0.06 | 0.02 | 269.67 | 273.74 | 268.39999 | 193975 |
| 1725402600 | 271.1 | -9.71 | -3.46 | 280.205 | 280.205 | 270.61 | 341932 |
| 1725057000 | 280.81 | 1.76 | 0.63 | 280.2 | 281.33999 | 277.42 | 327451 |
| 1724970600 | 279.05 | 2.25 | 0.81 | 278.92 | 282.14999 | 277.29 | 244562 |
| 1724884200 | 276.8 | -2.69 | -0.96 | 278.29 | 279.58 | 275.76 | 393008 |
| 1724797800 | 279.49 | -1.72 | -0.61 | 279.5 | 280.3 | 278.3 | 225832 |
| 1724711400 | 281.20999 | -0.01 | -0.00 | 283.22 | 283.73 | 280.86 | 260310 |
| 1724452200 | 281.22 | 7.59 | 2.77 | 275.92 | 282.04 | 275.27 | 548661 |
| 1724365800 | 273.63 | -3.05 | -1.10 | 277.27 | 277.88 | 273.17 | 246774 |
| 1724279400 | 276.68 | 4.04 | 1.48 | 274.58 | 276.94 | 272.82 | 413136 |
| 1724193000 | 272.64 | -2.78 | -1.01 | 275 | 275.375 | 271.55 | 304501 |
| 1724106600 | 275.42 | 3.52 | 1.29 | 272.02999 | 275.49 | 272.02999 | 537011 |
| 1723847400 | 271.89999 | 0.31 | 0.11 | 271.49 | 273.57 | 270.45 | 267460 |
| 1723761000 | 271.58999 | 6.99 | 2.64 | 270.54 | 272.89999 | 269.05 | 585311 |
| 1723674600 | 264.6 | -1.89 | -0.71 | 267.67 | 267.73 | 263.61 | 384606 |
| 1723588200 | 266.49 | 4.2 | 1.60 | 264.14 | 267.05 | 262.845 | 974791 |
| 1723501800 | 262.29 | -1.45 | -0.55 | 264.26 | 264.5143 | 260.95 | 268551 |
| 1723242600 | 263.74 | 0.55 | 0.21 | 263.87 | 264.8 | 261.97 | 368960 |
| 1723156200 | 263.19 | 6.79 | 2.65 | 259.87 | 263.5931 | 257.86 | 491258 |
| 1723069800 | 256.39999 | -4.34 | -1.66 | 265.08 | 265.08 | 255.83 | 568512 |
| 1722983400 | 260.74 | 3.63 | 1.41 | 259.17 | 264.305 | 256.32 | 898804 |
| 1722897000 | 257.11 | -8.03 | -3.03 | 249.17 | 260.27999 | 249.17 | 633351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
