Russell 2000 Growth Ishares ETF (NY: IWO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 35.89 36.36 35.73 35.78 50,079 -0.32(-0.88%)
Aug 29, 2002 35.22 36.41 35.13 36.10 192,840 +0.53(+1.49%)
Aug 28, 2002 35.88 36.16 35.39 35.57 411,060 -0.84(-2.30%)
Aug 27, 2002 37.60 37.64 36.23 36.41 834,696 -0.66(-1.79%)
Aug 26, 2002 37.11 37.49 36.29 37.07 554,160 +0.21(+0.57%)
Aug 23, 2002 37.33 37.60 36.68 36.86 179,357 -1.01(-2.66%)
Aug 22, 2002 37.47 38.03 37.11 37.86 1,212,219 +0.40(+1.06%)
Aug 21, 2002 36.63 38.03 36.44 37.47 1,867,785 +0.88(+2.41%)
Aug 20, 2002 36.98 36.98 36.33 36.58 305,235 +0.62(+1.72%)
Aug 16, 2002 35.26 36.36 35.26 35.97 659,758 +0.05(+0.15%)
Aug 15, 2002 35.51 35.97 35.33 35.91 150,465 +0.62(+1.75%)
Aug 14, 2002 34.51 35.52 34.02 35.30 148,425 +0.97(+2.83%)
Aug 13, 2002 35.22 35.66 34.07 34.32 170,179 -0.95(-2.70%)
Aug 12, 2002 35.13 35.66 34.86 35.28 169,046 +0.29(+0.83%)
Aug 07, 2002 35.48 35.56 34.02 34.99 258,102 +0.34(+0.99%)
Aug 06, 2002 33.63 34.90 33.63 34.64 193,180 +1.46(+4.39%)
Aug 05, 2002 34.00 34.24 33.05 33.19 95,966 -1.08(-3.14%)
Aug 02, 2002 35.30 35.33 33.89 34.26 227,737 -0.86(-2.46%)
Aug 01, 2002 35.75 35.81 34.95 35.13 419,897 -0.75(-2.09%)
Jul 31, 2002 36.50 36.63 35.79 35.88 1,348,295 -0.75(-2.05%)
Jul 30, 2002 36.50 36.84 35.75 36.63 273,171 -0.04(-0.12%)
Jul 29, 2002 35.48 36.80 35.48 36.67 173,238 +1.72(+4.92%)
Jul 26, 2002 34.42 35.17 34.16 34.95 397,803 -0.09(-0.25%)
Jul 25, 2002 34.82 35.47 33.81 35.04 447,430 +0.40(+1.15%)
Jul 24, 2002 31.95 34.64 31.86 34.64 266,146 +1.50(+4.53%)
Jul 23, 2002 34.20 34.75 33.11 33.14 228,870 -1.41(-4.09%)
Jul 22, 2002 34.69 35.74 33.86 34.55 393,724 -0.79(-2.22%)
Jul 19, 2002 35.66 36.09 34.83 35.34 701,793 -1.92(-5.16%)
Jul 17, 2002 38.08 38.17 36.81 37.26 350,670 -0.29(-0.78%)
Jul 12, 2002 37.95 38.43 37.25 37.55 91,321 -0.18(-0.47%)
Jul 11, 2002 37.25 37.73 36.37 37.73 376,616 -0.04(-0.12%)
Jul 10, 2002 38.75 38.75 37.51 37.78 89,848 -0.88(-2.28%)
Jul 09, 2002 38.83 39.54 38.35 38.66 115,001 -0.44(-1.13%)
Jul 08, 2002 40.03 40.03 39.10 39.10 187,968 -1.18(-2.94%)
Jul 05, 2002 39.10 40.28 38.93 40.28 254,023 +1.45(+3.73%)
Jul 04, 2002 38.64 38.83 37.82 38.83 117,154 +0.00(+0.00%)
Jul 03, 2002 38.64 38.83 37.82 38.83 117,154 +0.13(+0.34%)
Jul 02, 2002 39.94 39.94 38.57 38.70 421,823 -1.15(-2.88%)
Jul 01, 2002 41.89 41.91 39.85 39.85 304,782 -2.25(-5.35%)
Jun 28, 2002 41.92 42.66 41.84 42.10 138,908 +0.26(+0.61%)
Jun 27, 2002 41.70 41.92 40.73 41.84 218,333 +0.36(+0.87%)
Jun 26, 2002 40.11 41.48 39.90 41.48 139,135 +0.44(+1.08%)
Jun 25, 2002 42.36 42.40 40.83 41.04 155,450 -0.88(-2.11%)
Jun 21, 2002 42.36 43.03 41.92 41.92 199,978 -0.44(-1.04%)
Jun 20, 2002 42.98 43.18 42.08 42.36 24,699 -0.31(-0.72%)
Jun 19, 2002 43.51 44.24 42.67 42.67 146,612 -1.28(-2.91%)
Jun 18, 2002 43.51 44.44 43.47 43.95 226,604 +0.31(+0.71%)
Jun 17, 2002 42.89 43.73 42.81 43.64 488,898 +1.28(+3.02%)
Jun 14, 2002 41.48 42.45 40.95 42.36 41,672,516 -0.53(-1.23%)
Jun 12, 2002 42.85 43.20 42.20 42.89 174,938 -0.15(-0.35%)
Jun 11, 2002 43.95 44.22 42.81 43.04 241,900 -0.82(-1.87%)
Jun 10, 2002 43.79 44.39 43.65 43.87 724,113 +0.08(+0.18%)
Jun 07, 2002 42.54 44.12 42.45 43.79 238,047 +0.41(+0.94%)
Jun 06, 2002 44.48 44.51 43.34 43.38 112,962 -1.18(-2.65%)
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.