Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 34.07 34.59 33.84 34.50 476,134 +0.34(+1.01%)
Jan 30, 2003 34.90 34.90 33.99 34.15 387,185 -0.52(-1.50%)
Jan 29, 2003 34.42 34.94 33.89 34.67 69,120 +0.01(+0.03%)
Jan 28, 2003 34.20 34.72 33.85 34.67 228,775 +0.54(+1.58%)
Jan 27, 2003 34.42 34.82 33.99 34.13 467,976 -0.67(-1.93%)
Jan 24, 2003 35.43 35.43 34.64 34.80 710,916 -0.69(-1.94%)
Jan 23, 2003 35.74 35.81 35.21 35.49 559,758 +0.14(+0.40%)
Jan 22, 2003 35.96 35.72 35.17 35.34 271,154 -0.31(-0.87%)
Jan 21, 2003 35.96 36.10 35.39 35.65 218,237 -0.43(-1.20%)
Jan 17, 2003 36.23 36.54 35.79 36.09 439,308 -0.79(-2.15%)
Jan 16, 2003 36.98 37.15 36.66 36.88 386,505 +0.04(+0.12%)
Jan 15, 2003 37.07 37.07 36.54 36.84 458,231 -0.32(-0.86%)
Jan 14, 2003 36.76 37.20 36.71 37.15 313,192 +0.23(+0.62%)
Jan 13, 2003 37.37 37.46 36.62 36.92 288,037 -0.09(-0.24%)
Jan 10, 2003 36.45 37.24 36.40 37.01 214,838 +0.21(+0.58%)
Jan 09, 2003 36.18 37.02 36.18 36.80 275,120 +0.65(+1.81%)
Jan 08, 2003 36.54 36.54 35.98 36.15 960,541 -0.31(-0.85%)
Jan 07, 2003 36.73 37.02 36.18 36.46 448,033 -0.22(-0.60%)
Jan 06, 2003 36.40 37.07 36.40 36.68 570,863 +0.27(+0.75%)
Jan 03, 2003 36.45 36.57 36.05 36.40 337,328 +0.04(+0.12%)
Jan 02, 2003 35.62 36.40 35.31 36.36 614,034 +1.19(+3.39%)
Dec 31, 2002 35.34 35.91 35.08 35.17 762,699 -0.04(-0.13%)
Dec 30, 2002 35.48 35.65 35.00 35.21 495,284 -0.48(-1.34%)
Dec 27, 2002 35.83 36.04 35.43 35.69 275,120 -0.44(-1.22%)
Dec 26, 2002 36.01 36.53 35.79 36.13 272,287 +0.14(+0.39%)
Dec 24, 2002 36.18 36.26 35.80 35.99 97,901 -0.03(-0.07%)
Dec 23, 2002 35.61 36.17 35.61 36.02 663,325 +0.11(+0.29%)
Dec 20, 2002 35.57 35.91 35.35 35.91 429,223 +0.74(+2.11%)
Dec 19, 2002 35.65 36.18 35.00 35.17 554,886 -0.26(-0.75%)
Dec 18, 2002 35.92 36.01 35.31 35.43 635,450 -0.66(-1.83%)
Dec 17, 2002 36.49 36.80 36.01 36.10 813,463 -0.44(-1.21%)
Dec 16, 2002 36.14 36.67 35.98 36.54 310,133 +0.62(+1.72%)
Dec 13, 2002 36.36 36.53 35.92 35.92 428,657 -1.06(-2.86%)
Dec 12, 2002 36.98 37.06 36.62 36.98 272,967 +0.35(+0.96%)
Dec 11, 2002 36.36 37.06 36.36 36.62 557,605 +0.04(+0.12%)
Dec 10, 2002 37.06 37.06 36.10 36.58 491,318 +0.75(+2.09%)
Dec 09, 2002 36.71 36.98 35.83 35.83 431,376 -1.31(-3.52%)
Dec 06, 2002 36.36 37.37 36.36 37.14 603,157 +0.29(+0.79%)
Dec 05, 2002 37.33 37.37 36.72 36.85 483,386 -0.39(-1.04%)
Dec 04, 2002 36.85 37.55 36.58 37.23 832,046 -0.23(-0.61%)
Dec 03, 2002 38.17 38.17 37.42 37.46 517,493 -0.76(-1.99%)
Dec 02, 2002 38.83 39.05 38.07 38.22 603,270 +0.36(+0.96%)
Nov 29, 2002 38.79 38.83 37.86 37.86 124,982 -0.66(-1.72%)
Nov 27, 2002 37.95 38.65 37.77 38.52 853,915 +1.15(+3.07%)
Nov 26, 2002 37.86 38.16 37.29 37.37 537,663 -0.49(-1.28%)
Nov 25, 2002 37.86 38.30 37.38 37.86 2,425,659 +0.35(+0.94%)
Nov 22, 2002 37.24 37.95 37.15 37.51 1,343,194 +0.18(+0.47%)
Nov 21, 2002 36.85 37.60 36.83 37.33 623,326 +0.88(+2.42%)
Nov 20, 2002 35.35 36.54 35.35 36.45 418,006 +0.88(+2.48%)
Nov 19, 2002 35.65 36.01 35.32 35.57 98,920 -0.23(-0.64%)
Nov 18, 2002 36.54 36.54 35.50 35.80 243,733 -0.47(-1.29%)
Nov 15, 2002 35.65 36.32 35.62 36.26 264,355 +0.30(+0.83%)
Nov 14, 2002 35.65 36.27 35.57 35.96 313,759 +0.92(+2.62%)
Nov 13, 2002 34.59 35.52 34.56 35.05 325,203 +0.10(+0.28%)
Nov 12, 2002 34.63 35.34 34.42 34.95 429,563 +0.53(+1.54%)
Nov 11, 2002 35.12 35.16 34.24 34.42 296,876 -1.06(-2.98%)
Nov 08, 2002 35.79 36.01 35.17 35.48 265,035 -0.35(-0.99%)
Nov 07, 2002 36.27 36.53 35.61 35.83 273,647 -1.05(-2.85%)
Nov 06, 2002 36.27 37.07 35.96 36.88 620,040 +0.75(+2.08%)
Nov 05, 2002 36.18 36.18 35.60 36.13 251,551 -0.10(-0.27%)
Nov 04, 2002 36.18 36.85 36.01 36.23 610,295 +0.45(+1.26%)
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.