Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Russell 2000 Growth ETF (NY: IWO )

296.17 +3.48 (+1.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 291.00 296.64 290.27 296.17 286,664 +3.48(+1.19%)
Dec 24, 2024 290.84 292.78 288.48 292.69 179,111 +2.88(+0.99%)
Dec 23, 2024 291.08 291.28 287.06 289.81 272,219 -1.04(-0.36%)
Dec 20, 2024 286.01 294.06 285.18 290.85 730,079 +2.95(+1.02%)
Dec 19, 2024 291.92 293.13 286.71 287.90 726,986 -1.11(-0.38%)
Dec 18, 2024 303.56 304.55 285.83 289.01 586,297 -12.72(-4.22%)
Dec 17, 2024 303.42 304.79 300.65 301.73 284,690 -4.53(-1.48%)
Dec 16, 2024 302.60 307.61 302.26 306.26 485,321 +3.14(+1.04%)
Dec 13, 2024 304.69 305.75 301.59 303.12 304,277 -1.79(-0.59%)
Dec 12, 2024 308.58 309.41 304.63 304.91 353,674 -4.60(-1.49%)
Dec 11, 2024 310.79 311.58 308.36 309.51 279,279 +1.72(+0.56%)
Dec 10, 2024 309.89 310.73 307.38 307.79 257,502 -2.10(-0.68%)
Dec 09, 2024 314.82 315.23 309.36 309.89 475,863 -3.12(-1.00%)
Dec 06, 2024 312.35 314.16 312.22 313.01 228,362 +2.62(+0.84%)
Dec 05, 2024 314.60 314.64 310.11 310.39 345,369 -4.45(-1.41%)
Dec 04, 2024 313.61 316.00 312.76 314.84 350,752 +2.13(+0.68%)
Dec 03, 2024 314.44 314.87 311.87 312.71 236,710 -1.78(-0.57%)
Dec 02, 2024 315.59 315.87 312.96 314.49 315,049 -0.87(-0.28%)
Nov 29, 2024 314.88 316.24 314.48 315.36 220,019 +2.31(+0.74%)
Nov 27, 2024 314.54 316.24 311.65 313.05 275,261 +0.31(+0.10%)
Nov 26, 2024 313.72 314.30 311.24 312.74 522,314 -1.82(-0.58%)
Nov 25, 2024 313.98 317.62 313.15 314.56 352,111 +4.32(+1.39%)
Nov 22, 2024 306.09 310.78 305.95 310.24 254,331 +5.39(+1.77%)
Nov 21, 2024 300.92 306.21 299.50 304.85 431,038 +5.46(+1.82%)
Nov 20, 2024 298.50 299.39 295.42 299.39 369,053 +0.60(+0.20%)
Nov 19, 2024 291.44 298.89 291.44 298.79 229,790 +4.40(+1.49%)
Nov 18, 2024 294.92 296.70 293.10 294.39 286,528 +0.44(+0.15%)
Nov 15, 2024 299.95 300.22 293.00 293.95 427,028 -5.65(-1.89%)
Nov 14, 2024 306.01 306.38 298.94 299.60 521,613 -5.30(-1.74%)
Nov 13, 2024 310.46 311.67 304.71 304.90 398,859 -3.25(-1.05%)
Nov 12, 2024 311.16 313.76 306.94 308.15 370,057 -5.47(-1.74%)
Nov 11, 2024 312.98 314.34 311.33 313.62 376,360 +3.91(+1.26%)
Nov 08, 2024 306.55 309.77 305.67 309.71 315,924 +2.82(+0.92%)
Nov 07, 2024 305.96 308.62 305.34 306.89 1,052,698 +1.03(+0.34%)
Nov 06, 2024 304.41 310.00 300.59 305.86 843,462 +15.53(+5.35%)
Nov 05, 2024 283.98 290.42 283.53 290.33 473,420 +5.46(+1.92%)
Nov 04, 2024 282.59 287.15 281.85 284.87 291,425 +1.28(+0.45%)
Nov 01, 2024 282.99 285.54 282.53 283.59 447,330 +3.15(+1.12%)
Oct 31, 2024 285.46 285.88 280.38 280.44 347,869 -4.93(-1.73%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.