Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 271.47 273.11 270.67 270.80 448,084 +0.03(+0.01%)
Mar 27, 2024 268.30 270.77 267.32 270.77 321,340 +5.14(+1.94%)
Mar 26, 2024 268.22 268.78 265.50 265.63 257,483 -0.11(-0.04%)
Mar 25, 2024 265.79 267.59 265.62 265.74 359,839 +0.66(+0.25%)
Mar 22, 2024 267.89 268.48 265.03 265.08 365,573 -3.10(-1.16%)
Mar 21, 2024 267.10 269.89 267.06 268.18 626,481 +2.91(+1.10%)
Mar 20, 2024 260.25 266.18 259.51 265.27 382,152 +4.31(+1.65%)
Mar 19, 2024 258.19 261.69 257.26 260.95 583,932 +0.67(+0.26%)
Mar 18, 2024 263.46 263.74 260.06 260.29 422,382 -1.96(-0.75%)
Mar 15, 2024 260.90 263.15 260.81 262.24 454,688 -0.21(-0.08%)
Mar 14, 2024 267.08 267.08 259.92 262.45 779,428 -4.79(-1.79%)
Mar 13, 2024 265.98 268.12 265.98 267.25 682,651 +1.09(+0.41%)
Mar 12, 2024 265.86 266.89 263.56 266.16 580,553 +0.77(+0.29%)
Mar 11, 2024 267.40 268.25 264.88 265.39 451,864 -2.79(-1.04%)
Mar 08, 2024 271.20 273.41 266.87 268.18 711,157 -0.70(-0.26%)
Mar 07, 2024 268.38 269.76 267.82 268.87 667,540 +2.32(+0.87%)
Mar 06, 2024 267.86 268.10 264.86 266.56 601,425 +2.69(+1.02%)
Mar 05, 2024 265.86 267.26 262.78 263.87 504,442 -4.52(-1.69%)
Mar 04, 2024 269.72 270.64 267.94 268.39 510,941 +1.15(+0.43%)
Mar 01, 2024 264.66 267.80 263.72 267.25 676,288 +3.60(+1.36%)
Feb 29, 2024 266.30 267.01 261.92 263.65 615,764 +1.22(+0.46%)
Feb 28, 2024 262.50 264.08 261.55 262.43 731,589 -1.94(-0.73%)
Feb 27, 2024 262.69 264.76 261.88 264.37 826,143 +4.29(+1.65%)
Feb 26, 2024 257.15 260.61 256.86 260.07 515,598 +2.76(+1.07%)
Feb 23, 2024 257.12 258.72 255.50 257.32 1,050,434 +0.25(+0.10%)
Feb 22, 2024 255.01 257.82 254.65 257.07 890,297 +4.34(+1.72%)
Feb 21, 2024 252.92 253.79 250.86 252.73 748,098 -2.38(-0.93%)
Feb 20, 2024 255.78 256.43 253.49 255.11 691,403 -4.00(-1.54%)
Feb 16, 2024 260.94 262.08 258.89 259.11 778,634 -4.08(-1.55%)
Feb 15, 2024 259.15 263.69 259.06 263.19 599,415 +5.91(+2.30%)
Feb 14, 2024 254.75 257.69 253.23 257.28 618,679 +6.79(+2.71%)
Feb 13, 2024 251.77 254.57 248.59 250.49 1,437,090 -10.30(-3.95%)
Feb 12, 2024 257.68 261.69 257.68 260.78 503,974 +4.09(+1.60%)
Feb 09, 2024 253.36 257.01 252.65 256.69 585,718 +4.96(+1.97%)
Feb 08, 2024 247.56 251.96 246.99 251.73 343,829 +4.38(+1.77%)
Feb 07, 2024 248.17 248.60 245.84 247.34 418,929 -0.06(-0.02%)
Feb 06, 2024 244.62 247.47 243.79 247.40 425,881 +2.58(+1.05%)
Feb 05, 2024 245.79 246.28 242.32 244.82 727,576 -2.90(-1.17%)
Feb 02, 2024 246.25 248.85 244.63 247.72 454,763 -0.84(-0.34%)
Feb 01, 2024 245.89 248.69 243.48 248.56 648,108 +4.50(+1.85%)
Jan 31, 2024 248.69 251.01 243.66 244.06 410,897 -5.05(-2.03%)
Jan 30, 2024 250.87 250.89 248.25 249.11 611,943 -2.80(-1.11%)
Jan 29, 2024 246.63 251.91 245.88 251.91 514,942 +5.43(+2.20%)
Jan 26, 2024 247.82 249.10 246.19 246.47 483,358 -0.30(-0.12%)
Jan 25, 2024 247.92 249.34 245.10 246.77 666,287 +1.61(+0.66%)
Jan 24, 2024 250.52 250.69 244.93 245.16 639,130 -2.21(-0.89%)
Jan 23, 2024 249.86 250.16 245.85 247.37 789,341 -0.34(-0.14%)
Jan 22, 2024 244.74 248.13 244.74 247.71 799,880 +5.09(+2.10%)
Jan 19, 2024 241.17 243.12 238.83 242.62 362,290 +2.25(+0.93%)
Jan 18, 2024 240.92 241.29 237.35 240.37 340,085 +1.18(+0.49%)
Jan 17, 2024 237.89 239.50 236.72 239.19 396,651 -1.75(-0.73%)
Jan 16, 2024 240.72 242.33 239.62 240.94 604,918 -1.94(-0.80%)
Jan 12, 2024 245.67 247.42 242.27 242.88 397,850 -0.60(-0.25%)
Jan 11, 2024 244.53 245.32 240.51 243.48 777,304 -1.84(-0.75%)
Jan 10, 2024 245.12 245.58 242.71 245.31 432,037 +0.09(+0.04%)
Jan 09, 2024 244.34 246.22 242.95 245.22 647,191 -1.96(-0.79%)
Jan 08, 2024 241.32 247.28 240.58 247.18 559,937 +5.93(+2.46%)
Jan 05, 2024 240.56 243.82 240.45 241.25 597,759 -1.25(-0.52%)
Jan 04, 2024 242.07 243.83 241.90 242.50 517,343 +0.05(+0.02%)
Jan 03, 2024 246.51 247.26 241.88 242.45 553,061 -7.08(-2.84%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.