Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 55.21 55.42 54.63 55.16 450,602 -0.02(-0.03%)
Mar 30, 2004 54.63 55.20 54.50 55.18 1,318,383 +0.59(+1.08%)
Mar 29, 2004 54.15 54.85 54.01 54.59 1,097,331 +0.93(+1.73%)
Mar 26, 2004 53.32 54.00 53.26 53.66 545,323 +0.26(+0.50%)
Mar 25, 2004 52.38 53.59 52.29 53.40 929,417 +1.41(+2.72%)
Mar 24, 2004 52.12 52.47 51.63 51.98 704,285 +0.04(+0.08%)
Mar 23, 2004 52.34 52.84 51.65 51.94 1,495,587 -0.02(-0.03%)
Mar 22, 2004 52.60 52.73 51.61 51.96 2,028,334 -1.04(-1.97%)
Mar 19, 2004 53.75 54.06 53.00 53.00 577,954 -0.66(-1.23%)
Mar 18, 2004 53.79 54.06 53.09 53.66 625,314 -0.28(-0.52%)
Mar 17, 2004 53.49 54.28 53.31 53.94 1,152,509 +1.02(+1.93%)
Mar 16, 2004 53.66 53.87 52.21 52.92 2,518,819 -0.21(-0.40%)
Mar 15, 2004 54.41 54.41 52.96 53.13 839,568 -1.48(-2.71%)
Mar 12, 2004 53.47 54.62 53.44 54.62 767,735 +1.66(+3.13%)
Mar 11, 2004 53.22 54.44 52.87 52.96 2,055,866 -0.57(-1.07%)
Mar 10, 2004 54.77 55.34 53.53 53.53 1,631,097 -1.36(-2.48%)
Mar 09, 2004 55.38 55.77 54.39 54.89 1,343,423 -0.45(-0.81%)
Mar 08, 2004 56.49 56.91 55.34 55.34 513,938 -0.80(-1.43%)
Mar 05, 2004 55.69 56.93 55.65 56.14 1,546,233 -0.11(-0.20%)
Mar 04, 2004 55.52 56.39 55.23 56.26 612,058 +0.96(+1.74%)
Mar 03, 2004 55.38 55.79 54.77 55.29 578,520 -0.26(-0.46%)
Mar 02, 2004 55.78 56.07 55.31 55.55 391,912 -0.11(-0.21%)
Mar 01, 2004 55.07 55.82 54.91 55.67 674,374 +0.72(+1.32%)
Feb 27, 2004 54.90 55.22 54.54 54.94 1,334,698 +0.17(+0.31%)
Feb 26, 2004 54.29 54.89 53.99 54.77 1,284,959 +0.41(+0.75%)
Feb 25, 2004 53.53 54.38 53.51 54.37 1,507,824 +0.76(+1.42%)
Feb 24, 2004 53.56 54.01 52.80 53.61 2,499,104 +0.00(+0.00%)
Feb 23, 2004 54.84 54.91 53.44 53.61 1,016,206 -1.11(-2.03%)
Feb 20, 2004 55.02 55.12 54.06 54.72 1,645,146 -0.22(-0.40%)
Feb 19, 2004 56.31 56.60 54.92 54.94 1,497,627 -0.90(-1.61%)
Feb 18, 2004 56.22 56.47 55.83 55.84 1,047,138 -0.51(-0.91%)
Feb 17, 2004 55.78 56.35 55.66 56.35 1,972,816 +1.17(+2.13%)
Feb 13, 2004 56.22 56.39 55.16 55.18 762,863 -0.73(-1.31%)
Feb 12, 2004 56.27 56.57 55.82 55.91 621,235 -0.33(-0.58%)
Feb 11, 2004 56.13 56.48 55.84 56.24 999,324 +0.20(+0.36%)
Feb 10, 2004 55.45 56.04 55.25 56.04 1,206,440 +0.79(+1.42%)
Feb 09, 2004 55.48 55.82 55.12 55.25 2,939,170 -0.04(-0.08%)
Feb 06, 2004 54.10 55.35 53.78 55.29 646,728 +1.60(+2.98%)
Feb 05, 2004 53.44 53.94 53.22 53.70 1,072,744 +0.48(+0.90%)
Feb 04, 2004 54.24 54.36 53.09 53.22 1,052,689 -1.46(-2.66%)
Feb 03, 2004 54.85 55.06 54.63 54.68 337,413 -0.39(-0.71%)
Feb 02, 2004 55.16 55.59 54.46 55.07 559,485 +0.26(+0.47%)
Jan 30, 2004 54.81 55.37 54.51 54.81 1,275,102 -0.02(-0.03%)
Jan 29, 2004 55.53 55.72 54.00 54.83 984,935 -0.47(-0.85%)
Jan 28, 2004 56.91 57.10 55.17 55.29 1,060,734 -1.23(-2.17%)
Jan 27, 2004 57.37 57.37 56.40 56.52 783,597 -0.85(-1.48%)
Jan 26, 2004 56.71 57.37 56.29 57.37 619,875 +0.67(+1.18%)
Jan 23, 2004 56.43 56.75 55.95 56.70 400,522 +0.35(+0.63%)
Jan 22, 2004 57.19 57.36 56.13 56.34 758,784 -0.31(-0.55%)
Jan 21, 2004 57.02 57.12 56.24 56.65 993,093 -0.49(-0.86%)
Jan 20, 2004 56.80 57.15 56.19 57.15 452,755 +0.88(+1.57%)
Jan 16, 2004 55.91 56.49 55.89 56.27 478,928 +0.49(+0.87%)
Jan 15, 2004 55.52 55.94 54.81 55.78 594,269 +0.12(+0.22%)
Jan 14, 2004 55.56 55.67 55.05 55.66 355,768 +0.45(+0.82%)
Jan 13, 2004 55.56 55.69 54.64 55.21 1,016,433 -0.49(-0.87%)
Jan 12, 2004 54.81 55.69 54.62 55.69 709,497 +1.10(+2.02%)
Jan 09, 2004 54.54 55.38 54.41 54.59 496,263 -0.35(-0.64%)
Jan 08, 2004 54.90 55.11 54.55 54.94 1,381,606 +0.47(+0.86%)
Jan 07, 2004 54.05 54.47 53.63 54.47 334,921 +0.64(+1.18%)
Jan 06, 2004 53.84 54.28 53.60 53.84 325,063 +0.08(+0.15%)
Jan 05, 2004 53.13 53.82 52.69 53.76 825,179 +1.06(+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.