Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Russell 2000 Growth Ishares ETF (NY: IWO )

260.02 -0.74 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Feb 29, 2024 265.92 266.63 261.55 263.28 616,639 +1.22(+0.46%)
Feb 28, 2024 262.13 263.70 261.18 262.06 732,629 -1.94(-0.73%)
Feb 27, 2024 262.32 264.38 261.51 263.99 827,318 +4.29(+1.65%)
Feb 26, 2024 256.78 260.24 256.49 259.71 516,331 +2.75(+1.07%)
Feb 23, 2024 256.75 258.35 255.14 256.95 1,051,928 +0.25(+0.10%)
Feb 22, 2024 254.65 257.45 254.29 256.70 891,563 +4.33(+1.71%)
Feb 21, 2024 252.56 253.43 250.50 252.38 749,162 -2.37(-0.93%)
Feb 20, 2024 255.42 256.07 253.13 254.75 692,386 -3.99(-1.54%)
Feb 16, 2024 260.57 261.71 258.52 258.74 779,742 -4.08(-1.55%)
Feb 15, 2024 258.78 263.32 258.69 262.82 600,267 +5.90(+2.30%)
Feb 14, 2024 254.39 257.32 252.87 256.91 619,559 +6.78(+2.71%)
Feb 13, 2024 251.41 254.21 248.24 250.13 1,439,134 -10.28(-3.95%)
Feb 12, 2024 257.31 261.32 257.31 260.41 504,691 +4.09(+1.60%)
Feb 09, 2024 253.00 256.64 252.29 256.32 586,551 +4.96(+1.97%)
Feb 08, 2024 247.21 251.60 246.64 251.37 344,318 +4.38(+1.77%)
Feb 07, 2024 247.82 248.25 245.49 246.99 419,525 -0.06(-0.02%)
Feb 06, 2024 244.27 247.12 243.44 247.05 426,487 +2.57(+1.05%)
Feb 05, 2024 245.44 245.93 241.97 244.48 728,610 -2.89(-1.17%)
Feb 02, 2024 245.90 248.50 244.29 247.37 455,409 -0.84(-0.34%)
Feb 01, 2024 245.54 248.34 243.13 248.21 649,030 +4.50(+1.85%)
Jan 31, 2024 248.34 250.65 243.31 243.71 411,482 -5.05(-2.03%)
Jan 30, 2024 250.51 250.53 247.90 248.75 612,813 -2.79(-1.11%)
Jan 29, 2024 246.28 251.55 245.53 251.55 515,674 +5.43(+2.20%)
Jan 26, 2024 247.47 248.75 245.84 246.12 484,046 -0.30(-0.12%)
Jan 25, 2024 247.57 248.99 244.76 246.42 667,234 +1.61(+0.66%)
Jan 24, 2024 250.16 250.33 244.58 244.82 640,039 -2.20(-0.89%)
Jan 23, 2024 249.50 249.80 245.50 247.02 790,464 -0.34(-0.14%)
Jan 22, 2024 244.39 247.78 244.39 247.36 801,017 +5.09(+2.10%)
Jan 19, 2024 240.83 242.77 238.49 242.27 362,805 +2.24(+0.93%)
Jan 18, 2024 240.58 240.95 237.02 240.03 340,569 +1.18(+0.49%)
Jan 17, 2024 237.56 239.16 236.39 238.85 397,215 -1.75(-0.73%)
Jan 16, 2024 240.38 241.98 239.28 240.60 605,778 -1.94(-0.80%)
Jan 12, 2024 245.32 247.07 241.93 242.53 398,416 -0.60(-0.25%)
Jan 11, 2024 244.19 244.98 240.17 243.13 778,410 -1.84(-0.75%)
Jan 10, 2024 244.78 245.24 242.36 244.97 432,652 +0.09(+0.04%)
Jan 09, 2024 244.00 245.87 242.60 244.88 648,112 -1.95(-0.79%)
Jan 08, 2024 240.98 246.93 240.24 246.83 560,733 +5.92(+2.46%)
Jan 05, 2024 240.22 243.47 240.11 240.91 598,609 -1.25(-0.51%)
Jan 04, 2024 241.72 243.48 241.56 242.15 518,079 +0.05(+0.02%)
Jan 03, 2024 246.16 246.91 241.53 242.10 553,848 -7.07(-2.84%)
Jan 02, 2024 249.26 252.38 247.70 249.17 697,659 -2.36(-0.94%)
Dec 29, 2023 255.44 255.86 251.54 251.54 553,267 -4.05(-1.58%)
Dec 28, 2023 256.19 257.24 254.90 255.59 340,760 -1.29(-0.50%)
Dec 27, 2023 255.75 257.41 254.91 256.87 579,856 +1.59(+0.62%)
Dec 26, 2023 253.00 255.89 252.56 255.28 573,025 +3.23(+1.28%)
Dec 22, 2023 250.82 253.30 250.36 252.05 673,363 +2.52(+1.01%)
Dec 21, 2023 248.27 249.62 246.79 249.52 664,293 +4.76(+1.94%)
Dec 20, 2023 249.68 252.23 244.58 244.77 588,980 -5.55(-2.22%)
Dec 19, 2023 247.63 250.65 247.63 250.32 534,831 +4.48(+1.82%)
Dec 18, 2023 246.12 247.90 244.85 245.84 735,320 +0.05(+0.02%)
Dec 15, 2023 248.10 248.72 244.31 245.79 800,983 -1.56(-0.63%)
Dec 14, 2023 245.82 248.88 244.70 247.35 1,398,950 +5.87(+2.43%)
Dec 13, 2023 234.43 241.59 232.58 241.48 605,297 +7.39(+3.16%)
Dec 12, 2023 233.23 234.82 231.42 234.09 310,512 +0.73(+0.31%)
Dec 11, 2023 232.43 233.81 231.78 233.36 871,097 +0.74(+0.32%)
Dec 08, 2023 230.93 233.82 230.14 232.63 686,939 +1.74(+0.75%)
Dec 07, 2023 230.02 231.07 228.69 230.89 668,780 +1.31(+0.57%)
Dec 06, 2023 231.92 233.90 229.44 229.57 908,426 -0.56(-0.24%)
Dec 05, 2023 231.59 231.77 229.59 230.13 607,486 -2.81(-1.20%)
Dec 04, 2023 229.63 233.03 229.51 232.94 631,549 +2.33(+1.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.