iShares Large Cap Accelerated ETF (TWOX)
BATS: TWOX · Real-Time Price · USD
23.42
-0.49 (-2.04%)
Mar 28, 2025, 4:00 PM EST - Market closed
TWOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.71 | 23.71 | 23.36 | 23.42 | 23.42 | -2.04% | 303 |
| Mar 27, 2025 | 23.85 | 23.91 | 23.85 | 23.91 | 23.91 | -0.27% | 287 |
| Mar 26, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.11% | 49 |
| Mar 25, 2025 | 24.26 | 24.26 | 24.24 | 24.24 | 24.24 | 0.07% | 348 |
| Mar 24, 2025 | 24.15 | 24.24 | 24.15 | 24.22 | 24.22 | 1.89% | 814 |
| Mar 21, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.02% | 6 |
| Mar 20, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.19% | 90 |
| Mar 19, 2025 | 23.91 | 23.91 | 23.82 | 23.82 | 23.82 | 1.09% | 10,006 |
| Mar 18, 2025 | 23.54 | 23.57 | 23.54 | 23.57 | 23.57 | -1.20% | 202 |
| Mar 17, 2025 | 23.93 | 23.93 | 23.85 | 23.85 | 23.85 | 0.70% | 480 |
| Mar 14, 2025 | 23.52 | 23.69 | 23.52 | 23.69 | 23.69 | 2.29% | 13,357 |
| Mar 13, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.54% | 403 |
| Mar 12, 2025 | 23.53 | 23.53 | 23.52 | 23.52 | 23.52 | 0.39% | 165 |
| Mar 11, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.72% | 61 |
| Mar 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.90% | 289 |
| Mar 7, 2025 | 24.16 | 24.30 | 23.91 | 24.30 | 24.30 | 0.51% | 577 |
| Mar 6, 2025 | 24.24 | 24.24 | 24.06 | 24.18 | 24.18 | -2.03% | 256 |
| Mar 5, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.31% | 51 |
| Mar 4, 2025 | 24.33 | 24.36 | 24.31 | 24.36 | 24.36 | -1.24% | 444 |
| Mar 3, 2025 | 25.11 | 25.11 | 24.62 | 24.66 | 24.66 | -2.01% | 789 |
| Feb 28, 2025 | 24.85 | 25.17 | 24.74 | 25.17 | 25.17 | 1.64% | 192,417 |
| Feb 27, 2025 | 25.09 | 25.09 | 24.77 | 24.77 | 24.77 | -1.69% | 403 |
| Feb 26, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.02% | 104 |
| Feb 25, 2025 | 25.07 | 25.25 | 25.07 | 25.20 | 25.20 | -0.49% | 1,280 |
| Feb 24, 2025 | 25.46 | 25.46 | 25.32 | 25.32 | 25.32 | -0.42% | 318 |
| Feb 21, 2025 | 25.65 | 25.65 | 25.41 | 25.43 | 25.43 | -1.37% | 958 |
| Feb 20, 2025 | 25.76 | 25.78 | 25.74 | 25.78 | 25.78 | -0.16% | 376 |
| Feb 19, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.26% | 116 |
| Feb 18, 2025 | 25.70 | 25.76 | 25.70 | 25.76 | 25.76 | 0.12% | 353 |
| Feb 14, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.12% | 160 |
| Feb 13, 2025 | 25.69 | 25.70 | 25.69 | 25.69 | 25.69 | 0.80% | 582 |
| Feb 12, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.21% | 28 |
| Feb 11, 2025 | 25.50 | 25.54 | 25.50 | 25.54 | 25.54 | 0.05% | 1,309 |
| Feb 10, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | 25.53 | 0.57% | 1,627 |
| Feb 7, 2025 | 25.50 | 25.50 | 25.39 | 25.39 | 25.39 | -0.60% | 8,064 |
| Feb 6, 2025 | 25.48 | 25.54 | 25.48 | 25.54 | 25.54 | 0.33% | 473 |
| Feb 5, 2025 | 25.34 | 25.45 | 25.34 | 25.45 | 25.45 | 0.43% | 2,219 |
| Feb 4, 2025 | 25.23 | 25.35 | 25.23 | 25.35 | 25.35 | 0.50% | 1,338 |
| Feb 3, 2025 | 25.07 | 25.24 | 24.98 | 25.22 | 25.22 | -0.47% | 9,291 |
| Jan 31, 2025 | 25.53 | 25.53 | 25.34 | 25.34 | 25.34 | -0.43% | 694 |
| Jan 30, 2025 | 25.43 | 25.45 | 25.36 | 25.45 | 25.45 | 0.39% | 2,956 |
| Jan 29, 2025 | 25.36 | 25.37 | 25.31 | 25.35 | 25.35 | -0.31% | 3,050 |
| Jan 28, 2025 | 25.36 | 25.43 | 25.34 | 25.43 | 25.43 | 0.82% | 982 |
| Jan 27, 2025 | 25.18 | 25.28 | 25.15 | 25.22 | 25.22 | -1.18% | 9,492 |
| Jan 24, 2025 | 25.60 | 25.60 | 25.51 | 25.52 | 25.52 | -0.08% | 2,146 |
| Jan 23, 2025 | 25.49 | 25.54 | 25.43 | 25.54 | 25.54 | 0.25% | 4,030 |
| Jan 22, 2025 | 25.41 | 25.52 | 25.41 | 25.48 | 25.48 | 0.48% | 6,473 |
| Jan 21, 2025 | 26.26 | 26.26 | 25.27 | 25.36 | 25.36 | 0.52% | 14,911 |
| Jan 17, 2025 | 25.16 | 25.30 | 25.15 | 25.23 | 25.23 | 1.00% | 9,935 |