Russell 2000 Growth Ishares ETF (NY: IWO )

305.91 USD +0.18 (+0.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 62.55 62.79 61.90 62.50 397,700 -0.02(-0.03%)
Mar 30, 2004 61.90 62.54 61.75 62.52 1,163,600 +0.67(+1.08%)
Mar 29, 2004 61.35 62.15 61.20 61.85 968,500 +1.05(+1.73%)
Mar 26, 2004 60.41 61.18 60.35 60.80 481,300 +0.30(+0.50%)
Mar 25, 2004 59.35 60.72 59.25 60.50 820,300 +1.60(+2.72%)
Mar 24, 2004 59.05 59.45 58.50 58.90 621,600 +0.05(+0.08%)
Mar 23, 2004 59.30 59.87 58.52 58.85 1,320,000 -0.02(-0.03%)
Mar 22, 2004 59.60 59.74 58.47 58.87 1,790,200 -1.18(-1.97%)
Mar 19, 2004 60.90 61.25 60.05 60.05 510,100 -0.75(-1.23%)
Mar 18, 2004 60.95 61.25 60.15 60.80 551,900 -0.32(-0.52%)
Mar 17, 2004 60.60 61.50 60.40 61.12 1,017,200 +1.16(+1.93%)
Mar 16, 2004 60.80 61.04 59.15 59.96 2,223,100 -0.24(-0.40%)
Mar 15, 2004 61.65 61.65 60.00 60.20 741,000 -1.68(-2.71%)
Mar 12, 2004 60.58 61.88 60.55 61.88 677,600 +1.88(+3.13%)
Mar 11, 2004 60.30 61.68 59.90 60.00 1,814,500 -0.65(-1.07%)
Mar 10, 2004 62.05 62.70 60.65 60.65 1,439,600 -1.54(-2.48%)
Mar 09, 2004 62.75 63.19 61.63 62.19 1,185,700 -0.51(-0.81%)
Mar 08, 2004 64.00 64.48 62.70 62.70 453,600 -0.91(-1.43%)
Mar 05, 2004 63.10 64.50 63.05 63.61 1,364,700 -0.13(-0.20%)
Mar 04, 2004 62.90 63.89 62.58 63.74 540,200 +1.09(+1.74%)
Mar 03, 2004 62.75 63.21 62.05 62.65 510,600 -0.29(-0.46%)
Mar 02, 2004 63.20 63.53 62.67 62.94 345,900 -0.13(-0.21%)
Mar 01, 2004 62.40 63.25 62.21 63.07 595,200 +0.82(+1.32%)
Feb 27, 2004 62.20 62.57 61.80 62.25 1,178,000 +0.19(+0.31%)
Feb 26, 2004 61.51 62.19 61.17 62.06 1,134,100 +0.46(+0.75%)
Feb 25, 2004 60.65 61.61 60.63 61.60 1,330,800 +0.86(+1.42%)
Feb 24, 2004 60.68 61.19 59.82 60.74 2,205,700 +0.00(+0.00%)
Feb 23, 2004 62.14 62.21 60.55 60.74 896,900 -1.26(-2.03%)
Feb 20, 2004 62.34 62.45 61.25 62.00 1,452,000 -0.25(-0.40%)
Feb 19, 2004 63.80 64.13 62.22 62.25 1,321,800 -1.02(-1.61%)
Feb 18, 2004 63.70 63.98 63.26 63.27 924,200 -0.58(-0.91%)
Feb 17, 2004 63.20 63.85 63.06 63.85 1,741,200 +1.33(+2.13%)
Feb 13, 2004 63.70 63.89 62.50 62.52 673,300 -0.83(-1.31%)
Feb 12, 2004 63.75 64.10 63.25 63.35 548,300 -0.37(-0.58%)
Feb 11, 2004 63.60 63.99 63.27 63.72 882,000 +0.23(+0.36%)
Feb 10, 2004 62.83 63.49 62.60 63.49 1,064,800 +0.89(+1.42%)
Feb 09, 2004 62.86 63.25 62.45 62.60 2,594,100 -0.05(-0.08%)
Feb 06, 2004 61.30 62.71 60.93 62.65 570,800 +1.81(+2.98%)
Feb 05, 2004 60.55 61.11 60.30 60.84 946,800 +0.54(+0.90%)
Feb 04, 2004 61.46 61.59 60.15 60.30 929,100 -1.65(-2.66%)
Feb 03, 2004 62.15 62.38 61.90 61.95 297,800 -0.44(-0.71%)
Feb 02, 2004 62.50 62.99 61.70 62.39 493,800 +0.29(+0.47%)
Jan 30, 2004 62.10 62.74 61.76 62.10 1,125,400 -0.02(-0.03%)
Jan 29, 2004 62.92 63.13 61.18 62.12 869,300 -0.53(-0.85%)
Jan 28, 2004 64.48 64.70 62.51 62.65 936,200 -1.39(-2.17%)
Jan 27, 2004 65.00 65.00 63.90 64.04 691,600 -0.96(-1.48%)
Jan 26, 2004 64.25 65.00 63.78 65.00 547,100 +0.76(+1.18%)
Jan 23, 2004 63.94 64.30 63.39 64.24 353,500 +0.40(+0.63%)
Jan 22, 2004 64.80 64.99 63.60 63.84 669,700 -0.35(-0.55%)
Jan 21, 2004 64.60 64.72 63.72 64.19 876,500 -0.56(-0.86%)
Jan 20, 2004 64.35 64.75 63.66 64.75 399,600 +1.00(+1.57%)
Jan 16, 2004 63.35 64.00 63.33 63.75 422,700 +0.55(+0.87%)
Jan 15, 2004 62.90 63.38 62.10 63.20 524,500 +0.14(+0.22%)
Jan 14, 2004 62.95 63.08 62.37 63.06 314,000 +0.51(+0.82%)
Jan 13, 2004 62.95 63.10 61.91 62.55 897,100 -0.55(-0.87%)
Jan 12, 2004 62.10 63.10 61.88 63.10 626,200 +1.25(+2.02%)
Jan 09, 2004 61.80 62.75 61.65 61.85 438,000 -0.40(-0.64%)
Jan 08, 2004 62.20 62.44 61.81 62.25 1,219,400 +0.53(+0.86%)
Jan 07, 2004 61.24 61.72 60.76 61.72 295,600 +0.72(+1.18%)
Jan 06, 2004 61.00 61.50 60.73 61.00 286,900 +0.09(+0.15%)
Jan 05, 2004 60.20 60.98 59.70 60.91 728,300 +1.20(+2.01%)
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.