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:

iShares Russell 2000 Growth ETF (NY:IWO)

294.00 +1.23 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2025 293.59 294.50 292.12 294.00 218,206 +1.23(+0.42%)
Jul 24, 2025 295.45 295.45 292.49 292.77 382,576 -3.39(-1.14%)
Jul 23, 2025 293.29 296.25 292.70 296.16 360,245 +5.14(+1.77%)
Jul 22, 2025 290.01 291.67 287.37 291.02 191,339 +0.55(+0.19%)
Jul 21, 2025 294.01 294.88 290.34 290.47 345,053 -2.29(-0.78%)
Jul 18, 2025 296.60 296.67 292.38 292.76 266,187 -2.10(-0.71%)
Jul 17, 2025 291.37 295.19 290.56 294.86 835,559 +4.04(+1.39%)
Jul 16, 2025 288.66 291.07 284.90 290.82 390,957 +3.76(+1.31%)
Jul 15, 2025 293.34 293.34 286.96 287.06 639,806 -4.27(-1.47%)
Jul 14, 2025 287.79 291.69 287.63 291.33 417,011 +2.68(+0.93%)
Jul 11, 2025 291.01 291.87 288.27 288.65 297,257 -4.60(-1.57%)
Jul 10, 2025 292.50 295.00 291.43 293.25 348,388 +0.31(+0.11%)
Jul 09, 2025 291.02 292.94 289.14 292.94 243,825 +3.81(+1.32%)
Jul 08, 2025 289.55 290.24 288.00 289.13 443,353 +1.33(+0.46%)
Jul 07, 2025 289.95 291.03 286.03 287.80 354,640 -4.25(-1.46%)
Jul 03, 2025 290.00 292.05 289.83 292.05 353,346 +3.52(+1.22%)
Jul 02, 2025 285.33 288.43 284.12 288.53 329,577 +3.30(+1.16%)
Jul 01, 2025 283.99 288.46 282.45 285.23 471,148 -0.63(-0.22%)
Jun 30, 2025 286.63 286.85 285.17 285.86 342,105 +0.85(+0.30%)
Jun 27, 2025 286.00 287.54 282.80 285.01 708,406 +0.41(+0.14%)
Jun 26, 2025 281.47 284.87 281.10 284.60 253,509 +4.50(+1.61%)
Jun 25, 2025 284.26 284.35 279.95 280.10 260,486 -3.50(-1.23%)
Jun 24, 2025 281.16 283.99 279.98 283.60 228,379 +4.69(+1.68%)
Jun 23, 2025 274.87 278.91 272.16 278.91 460,331 +2.76(+1.00%)
Jun 20, 2025 278.73 279.12 275.05 276.15 262,822 -0.69(-0.25%)
Jun 18, 2025 275.40 279.13 274.68 276.84 463,335 +1.52(+0.55%)
Jun 17, 2025 276.28 278.22 275.30 275.32 265,978 -3.01(-1.08%)
Jun 16, 2025 277.52 279.86 276.70 278.33 464,471 +3.68(+1.34%)
Jun 13, 2025 275.93 278.48 273.93 274.65 458,020 -5.55(-1.98%)
Jun 12, 2025 279.48 280.91 278.93 280.20 253,915 -1.43(-0.51%)
Jun 11, 2025 284.37 284.78 281.08 281.63 333,718 -0.75(-0.27%)
Jun 10, 2025 283.20 284.29 281.50 282.38 360,045 +0.82(+0.29%)
Jun 09, 2025 283.23 283.41 280.90 281.56 304,937 +1.31(+0.47%)
Jun 06, 2025 279.95 280.87 278.72 280.25 306,064 +4.36(+1.58%)
Jun 05, 2025 275.88 277.88 273.83 275.89 570,133 +0.41(+0.15%)
Jun 04, 2025 275.97 277.41 274.82 275.48 194,442 -0.53(-0.19%)
Jun 03, 2025 272.55 276.64 271.73 276.01 454,892 +4.60(+1.70%)
Jun 02, 2025 269.92 271.40 266.46 271.40 399,330 +2.10(+0.78%)
May 30, 2025 269.31 270.99 267.09 269.31 432,145 -1.18(-0.44%)
May 29, 2025 272.88 272.88 268.95 270.48 355,992 +0.21(+0.08%)
May 28, 2025 273.43 273.43 269.94 270.27 268,193 -2.47(-0.90%)
May 27, 2025 270.39 273.11 268.58 272.74 445,097 +6.32(+2.37%)
May 23, 2025 262.18 267.25 261.93 266.42 459,574 -0.50(-0.19%)
May 22, 2025 265.45 268.55 264.42 266.92 353,701 +0.16(+0.06%)
May 21, 2025 270.96 272.53 266.08 266.76 345,444 -7.63(-2.78%)
May 20, 2025 273.33 274.86 272.37 274.39 260,295 +0.74(+0.27%)
May 19, 2025 270.18 273.88 269.87 273.65 407,959 -1.19(-0.43%)
May 16, 2025 271.52 275.20 271.52 274.84 280,956 +3.18(+1.17%)
May 15, 2025 269.83 271.82 267.87 271.66 415,222 +0.87(+0.32%)
May 14, 2025 272.23 273.11 270.32 270.79 284,703 -1.84(-0.67%)
May 13, 2025 272.75 273.94 271.61 272.63 524,376 +1.35(+0.50%)
May 12, 2025 272.17 273.25 267.78 271.28 853,049 +9.92(+3.79%)
May 09, 2025 262.54 263.78 260.21 261.37 451,859 -0.79(-0.30%)
May 08, 2025 259.81 264.55 258.16 262.15 561,221 +5.26(+2.05%)
May 07, 2025 257.51 258.08 254.92 256.89 244,054 +0.92(+0.36%)
May 06, 2025 255.77 258.43 254.79 255.97 317,145 -3.71(-1.43%)
May 05, 2025 259.22 261.44 257.99 259.69 494,817 -1.58(-0.60%)
May 02, 2025 258.63 262.56 258.61 261.26 341,330 +6.24(+2.45%)
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 Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.