Business Insurance

Login  |  Register Subscribe



Russell 2000 Growth Ishares ETF (NY: IWO )

282.05 -3.32 (-1.16%)
Streaming Delayed Price Updated: 3:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 286.00 289.07 285.19 285.37 348,628 -1.46(-0.51%)
Oct 29, 2024 285.12 286.83 283.97 286.83 339,960 -0.51(-0.18%)
Oct 28, 2024 285.42 288.07 285.42 287.34 293,528 +4.47(+1.58%)
Oct 25, 2024 285.01 286.52 282.32 282.87 574,874 -0.29(-0.10%)
Oct 24, 2024 284.34 285.36 281.80 283.16 512,066 +0.50(+0.18%)
Oct 23, 2024 284.63 285.35 280.33 282.66 470,861 -3.11(-1.09%)
Oct 22, 2024 286.43 286.83 284.94 285.77 463,956 -1.79(-0.62%)
Oct 21, 2024 290.55 290.55 286.20 287.56 216,701 -3.01(-1.04%)
Oct 18, 2024 292.12 292.73 290.42 290.57 172,435 -0.85(-0.29%)
Oct 17, 2024 293.05 293.17 290.41 291.42 547,151 -1.29(-0.44%)
Oct 16, 2024 290.71 292.93 289.61 292.71 294,453 +4.72(+1.64%)
Oct 15, 2024 288.06 290.63 286.53 287.99 328,546 -0.51(-0.18%)
Oct 14, 2024 286.58 288.70 285.55 288.50 181,235 +2.22(+0.78%)
Oct 11, 2024 280.07 286.48 280.07 286.28 194,253 +6.20(+2.21%)
Oct 10, 2024 278.64 280.22 276.95 280.08 202,522 -2.10(-0.74%)
Oct 09, 2024 281.29 283.67 280.47 282.18 186,516 +0.70(+0.25%)
Oct 08, 2024 280.33 282.36 280.00 281.48 235,195 +1.31(+0.47%)
Oct 07, 2024 282.51 282.51 278.50 280.17 214,992 -2.70(-0.95%)
Oct 04, 2024 282.43 283.58 280.22 282.87 217,483 +4.68(+1.68%)
Oct 03, 2024 278.63 280.47 277.00 278.19 225,680 -2.58(-0.92%)
Oct 02, 2024 279.21 281.52 277.95 280.77 248,302 +0.49(+0.17%)
Oct 01, 2024 283.08 283.08 278.12 280.28 306,424 -3.72(-1.31%)
Sep 30, 2024 282.65 285.07 281.15 284.00 448,475 +0.58(+0.20%)
Sep 27, 2024 284.56 286.28 282.55 283.42 340,848 +1.70(+0.60%)
Sep 26, 2024 283.66 284.53 280.62 281.72 419,769 +1.34(+0.48%)
Sep 25, 2024 283.53 283.53 280.01 280.38 176,007 -2.65(-0.94%)
Sep 24, 2024 283.04 283.40 280.18 283.03 242,804 +0.79(+0.28%)
Sep 23, 2024 284.77 285.36 281.20 282.24 269,922 -1.23(-0.43%)
Sep 20, 2024 285.37 285.37 282.70 283.47 370,320 -1.76(-0.62%)
Sep 19, 2024 285.88 286.94 282.49 285.23 716,874 +6.08(+2.18%)
Sep 18, 2024 278.53 285.97 277.83 279.15 599,691 +0.00(+0.00%)
Sep 17, 2024 279.17 282.06 277.76 279.15 705,102 +2.05(+0.74%)
Sep 16, 2024 277.26 278.42 275.41 277.10 518,557 +0.40(+0.14%)
Sep 13, 2024 273.35 277.40 272.84 276.70 264,277 +6.70(+2.48%)
Sep 12, 2024 268.04 271.65 265.98 270.00 300,546 +3.38(+1.27%)
Sep 11, 2024 263.53 266.96 260.40 266.62 195,281 +1.92(+0.72%)
Sep 10, 2024 265.30 266.21 261.74 264.70 254,871 -0.54(-0.20%)
Sep 09, 2024 264.56 267.40 263.65 265.24 370,225 +2.01(+0.76%)
Sep 06, 2024 269.31 270.58 262.28 263.24 284,095 -5.53(-2.06%)
Sep 05, 2024 270.72 271.40 267.49 268.77 315,535 -1.88(-0.69%)
Sep 04, 2024 269.16 273.22 267.89 270.64 194,345 +0.06(+0.02%)
Sep 03, 2024 278.67 279.88 270.09 270.58 352,771 -9.69(-3.46%)
Aug 30, 2024 279.67 280.80 276.89 280.27 328,077 +1.76(+0.63%)
Aug 29, 2024 278.39 281.61 276.76 278.52 245,029 +2.25(+0.81%)
Aug 28, 2024 277.76 279.05 275.23 276.27 393,759 -2.69(-0.96%)
Aug 27, 2024 278.97 279.76 277.77 278.96 226,263 -1.72(-0.61%)
Aug 26, 2024 282.68 283.19 280.32 280.67 260,807 -0.01(-0.00%)
Aug 23, 2024 275.39 281.50 274.75 280.68 549,709 +7.57(+2.77%)
Aug 22, 2024 276.74 277.35 272.65 273.11 247,245 -3.04(-1.10%)
Aug 21, 2024 274.06 276.41 272.30 276.15 413,925 +4.03(+1.48%)
Aug 20, 2024 274.48 274.85 271.03 272.12 305,083 -2.77(-1.01%)
Aug 19, 2024 271.51 274.96 271.51 274.89 538,037 +3.51(+1.29%)
Aug 16, 2024 270.66 273.05 269.93 271.38 284,316 +0.31(+0.11%)
Aug 15, 2024 270.02 272.38 268.54 271.07 586,429 +6.98(+2.64%)
Aug 14, 2024 267.16 267.22 263.11 264.10 385,345 -1.89(-0.71%)
Aug 13, 2024 263.82 266.54 262.34 265.98 980,230 +4.19(+1.60%)
Aug 12, 2024 263.76 264.01 260.45 261.79 269,064 -1.45(-0.55%)
Aug 09, 2024 263.37 264.30 261.47 263.24 369,665 +0.55(+0.21%)
Aug 08, 2024 259.37 263.09 257.37 262.69 492,197 +6.78(+2.65%)
Aug 07, 2024 264.57 264.57 255.34 255.91 569,598 -4.33(-1.66%)
Aug 06, 2024 258.68 263.80 255.83 260.24 900,522 +3.62(+1.41%)
Aug 05, 2024 249.55 259.78 247.72 256.62 655,382 -8.01(-3.03%)
Aug 02, 2024 264.86 266.61 262.05 264.63 649,143 -9.99(-3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance