Russell 2000 Growth Ishares ETF (NY: IWO )

299.36 USD -1.34 (-0.45%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 56.75 57.15 56.50 56.51 394,900 +0.00(+0.00%)
Mar 28, 2002 56.75 57.15 56.50 56.51 394,900 +0.16(+0.28%)
Mar 27, 2002 56.25 56.65 56.00 56.35 206,500 +0.50(+0.90%)
Mar 26, 2002 55.50 56.23 55.40 55.85 171,500 +0.49(+0.89%)
Mar 25, 2002 56.65 56.68 55.36 55.36 159,500 -1.04(-1.84%)
Mar 22, 2002 56.85 57.19 56.40 56.40 140,500 -0.50(-0.88%)
Mar 21, 2002 55.95 56.90 55.65 56.90 260,100 +0.90(+1.61%)
Mar 20, 2002 56.10 56.34 55.74 56.00 205,000 -0.85(-1.50%)
Mar 19, 2002 56.75 57.00 56.33 56.85 148,200 +0.55(+0.98%)
Mar 18, 2002 55.90 56.74 55.85 56.30 279,300 +0.75(+1.35%)
Mar 15, 2002 55.60 56.05 55.27 55.55 347,400 -0.20(-0.36%)
Mar 14, 2002 55.74 55.97 55.50 55.75 200,000 +0.25(+0.45%)
Mar 13, 2002 55.76 56.13 55.26 55.50 102,200 -0.73(-1.30%)
Mar 12, 2002 55.40 56.48 55.31 56.23 279,800 -0.37(-0.65%)
Mar 11, 2002 56.25 56.90 55.90 56.60 72,800 +0.45(+0.80%)
Mar 08, 2002 56.30 56.68 55.90 56.15 391,000 +0.42(+0.75%)
Mar 07, 2002 56.00 56.25 55.32 55.73 178,300 +0.28(+0.50%)
Mar 06, 2002 54.60 55.50 54.23 55.45 178,800 +0.75(+1.37%)
Mar 05, 2002 54.80 55.40 54.51 54.70 216,200 -0.40(-0.73%)
Mar 04, 2002 53.65 55.10 53.52 55.10 355,300 +1.80(+3.38%)
Mar 01, 2002 52.05 53.30 52.05 53.30 130,800 +1.30(+2.50%)
Feb 28, 2002 52.85 52.90 51.60 52.00 251,900 -0.80(-1.52%)
Feb 27, 2002 52.80 53.17 52.47 52.80 92,300 +0.00(+0.00%)
Feb 26, 2002 52.55 52.85 51.85 52.80 153,700 +0.50(+0.96%)
Feb 25, 2002 51.75 52.30 51.60 52.30 207,000 +0.50(+0.97%)
Feb 22, 2002 50.80 52.05 50.72 51.80 100,200 +0.80(+1.57%)
Feb 21, 2002 52.16 52.55 51.00 51.00 120,800 -1.50(-2.86%)
Feb 20, 2002 51.55 52.50 51.02 52.50 126,000 +1.15(+2.24%)
Feb 19, 2002 52.30 52.60 51.30 51.35 275,600 -1.50(-2.84%)
Feb 18, 2002 53.36 53.45 52.80 52.85 890,000 +0.00(+0.00%)
Feb 15, 2002 53.36 53.45 52.80 52.85 54,900 -0.75(-1.40%)
Feb 14, 2002 54.55 54.62 53.35 53.60 141,300 -0.90(-1.65%)
Feb 13, 2002 53.85 54.58 53.85 54.50 124,400 +0.90(+1.68%)
Feb 12, 2002 53.15 54.13 52.90 53.60 341,500 +0.19(+0.36%)
Feb 11, 2002 53.29 53.90 52.85 53.41 36,600 +0.36(+0.68%)
Feb 08, 2002 52.25 53.05 51.56 53.05 136,900 +1.25(+2.41%)
Feb 07, 2002 52.45 52.70 51.80 51.80 60,500 -0.60(-1.15%)
Feb 06, 2002 53.75 53.78 52.30 52.40 60,000 -1.15(-2.15%)
Feb 05, 2002 53.20 53.90 52.80 53.55 410,700 +0.00(+0.00%)
Feb 04, 2002 55.45 55.45 53.51 53.55 69,500 -2.02(-3.64%)
Feb 01, 2002 55.35 56.05 55.08 55.57 253,100 -0.12(-0.22%)
Jan 31, 2002 55.65 55.78 55.02 55.69 137,200 +0.44(+0.80%)
Jan 30, 2002 54.80 55.39 53.55 55.25 8,030,000 +0.50(+0.91%)
Jan 29, 2002 55.61 56.03 54.20 54.75 164,600 -0.86(-1.55%)
Jan 28, 2002 56.00 56.25 55.22 55.61 74,200 -0.19(-0.34%)
Jan 25, 2002 55.40 55.98 55.33 55.80 97,900 +0.00(+0.00%)
Jan 24, 2002 55.75 56.18 55.55 55.80 469,800 +0.65(+1.18%)
Jan 23, 2002 54.35 55.45 54.02 55.15 214,100 +0.90(+1.66%)
Jan 22, 2002 55.45 55.75 54.25 54.25 265,100 -0.90(-1.63%)
Jan 21, 2002 55.60 56.30 55.06 55.15 97,200 +0.00(+0.00%)
Jan 18, 2002 55.60 56.30 55.06 55.15 97,200 -1.45(-2.56%)
Jan 17, 2002 56.15 56.60 55.27 56.60 562,600 +1.10(+1.98%)
Jan 16, 2002 56.20 56.43 55.35 55.50 222,600 -1.63(-2.85%)
Jan 15, 2002 56.94 57.30 56.28 57.13 216,000 +0.19(+0.33%)
Jan 14, 2002 57.45 57.84 56.55 56.94 101,000 -1.06(-1.83%)
Jan 11, 2002 58.80 58.95 58.00 58.00 104,100 -0.30(-0.51%)
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.