Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 46.04 46.40 45.72 46.02 1,392,652 +0.30(+0.65%)
Jul 30, 2003 45.95 45.95 45.36 45.72 116,678 -0.04(-0.10%)
Jul 29, 2003 46.21 46.30 45.33 45.77 268,226 -0.22(-0.49%)
Jul 28, 2003 45.50 46.04 45.32 45.99 226,315 +0.59(+1.30%)
Jul 25, 2003 44.92 45.51 44.51 45.40 370,487 +0.70(+1.56%)
Jul 24, 2003 45.41 45.85 44.70 44.70 255,261 -0.47(-1.05%)
Jul 23, 2003 44.87 45.18 44.34 45.18 326,341 +0.40(+0.90%)
Jul 22, 2003 44.29 44.77 43.84 44.77 537,905 +0.93(+2.12%)
Jul 21, 2003 44.51 44.55 43.62 43.84 620,943 -0.63(-1.41%)
Jul 18, 2003 44.07 44.73 44.02 44.47 293,148 +0.45(+1.02%)
Jul 17, 2003 45.10 45.27 43.94 44.02 361,993 -1.70(-3.72%)
Jul 16, 2003 46.35 46.38 45.37 45.72 326,677 -0.45(-0.97%)
Jul 15, 2003 46.75 46.75 45.87 46.17 219,721 -0.09(-0.19%)
Jul 14, 2003 46.44 46.74 46.17 46.26 572,998 +0.67(+1.47%)
Jul 11, 2003 45.41 45.80 45.32 45.59 297,619 +0.52(+1.15%)
Jul 10, 2003 45.72 45.76 44.91 45.07 374,287 -0.98(-2.12%)
Jul 09, 2003 45.77 46.35 45.23 46.04 584,621 +0.41(+0.90%)
Jul 08, 2003 44.73 45.78 44.55 45.63 825,130 +1.12(+2.51%)
Jul 07, 2003 44.38 44.68 44.17 44.51 667,212 +0.97(+2.22%)
Jul 03, 2003 43.62 44.01 43.49 43.55 428,938 -0.37(-0.84%)
Jul 02, 2003 43.17 43.92 42.99 43.92 1,539,059 +1.10(+2.57%)
Jul 01, 2003 42.28 42.90 41.79 42.81 445,478 +0.54(+1.27%)
Jun 30, 2003 43.26 43.30 42.14 42.28 1,100,509 -0.47(-1.11%)
Jun 27, 2003 43.08 43.54 42.60 42.75 880,899 -0.12(-0.27%)
Jun 26, 2003 42.41 43.04 42.28 42.87 530,081 +0.60(+1.42%)
Jun 25, 2003 41.96 42.63 41.93 42.27 394,180 +0.40(+0.96%)
Jun 24, 2003 41.88 42.19 41.30 41.87 457,213 +0.08(+0.19%)
Jun 23, 2003 42.77 42.77 41.56 41.79 1,019,930 -1.06(-2.48%)
Jun 20, 2003 43.08 43.16 42.55 42.85 349,141 -0.10(-0.23%)
Jun 19, 2003 43.66 43.98 42.79 42.95 503,482 -0.74(-1.70%)
Jun 18, 2003 43.49 43.80 43.18 43.69 276,720 +0.07(+0.16%)
Jun 17, 2003 43.58 43.75 43.13 43.62 610,102 +0.31(+0.72%)
Jun 16, 2003 42.88 43.53 42.78 43.31 281,078 +0.57(+1.34%)
Jun 13, 2003 43.58 43.61 42.56 42.73 475,319 -0.83(-1.91%)
Jun 12, 2003 43.58 43.80 43.26 43.57 365,458 +0.30(+0.70%)
Jun 11, 2003 42.90 43.44 42.55 43.26 195,246 +0.23(+0.54%)
Jun 10, 2003 42.70 43.04 42.30 43.03 512,311 +0.83(+1.97%)
Jun 09, 2003 42.95 43.15 42.20 42.20 320,418 -1.02(-2.36%)
Jun 06, 2003 44.43 44.74 43.17 43.22 501,806 -0.54(-1.23%)
Jun 05, 2003 42.93 43.80 42.55 43.75 635,137 +0.81(+1.88%)
Jun 04, 2003 42.27 43.07 42.14 42.95 459,896 +0.89(+2.13%)
Jun 03, 2003 42.14 42.22 41.75 42.05 588,421 +0.00(+0.00%)
Jun 02, 2003 42.50 42.90 41.93 42.05 788,249 -0.17(-0.40%)
May 30, 2003 41.74 42.22 41.62 42.22 953,544 +0.89(+2.14%)
May 29, 2003 41.38 41.66 40.98 41.34 288,566 +0.21(+0.50%)
May 28, 2003 41.11 41.24 40.77 41.13 338,188 +0.41(+1.01%)
May 27, 2003 39.71 40.80 39.50 40.72 324,553 +0.99(+2.50%)
May 23, 2003 39.46 39.81 39.20 39.73 877,323 +0.48(+1.23%)
May 22, 2003 38.83 39.54 38.83 39.24 398,762 +0.28(+0.71%)
May 21, 2003 38.67 39.00 38.45 38.97 150,094 +0.21(+0.55%)
May 20, 2003 38.70 38.95 38.30 38.75 355,623 +0.01(+0.02%)
May 19, 2003 39.38 39.55 38.69 38.74 237,827 -0.85(-2.15%)
May 16, 2003 40.13 40.14 39.55 39.59 716,499 -0.63(-1.56%)
May 15, 2003 40.09 40.26 39.92 40.22 745,668 +0.33(+0.83%)
May 14, 2003 40.04 40.04 39.60 39.89 373,281 +0.12(+0.29%)
May 13, 2003 39.73 40.01 39.40 39.77 256,379 +0.04(+0.11%)
May 12, 2003 39.19 39.78 39.14 39.73 430,391 +0.56(+1.44%)
May 09, 2003 38.91 39.24 38.78 39.16 286,443 +0.54(+1.39%)
May 08, 2003 38.70 38.90 38.43 38.63 219,721 -0.29(-0.74%)
May 07, 2003 39.01 39.24 38.83 38.91 213,239 -0.21(-0.55%)
May 06, 2003 38.97 39.42 38.97 39.13 471,407 +0.12(+0.30%)
May 05, 2003 38.72 39.14 38.72 39.01 423,462 +0.30(+0.76%)
May 02, 2003 37.89 38.78 37.85 38.72 378,869 +0.87(+2.29%)
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.