Russell 2000 Growth Ishares ETF (NY: IWO )

285.13 +5.45 (+1.95%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 46.29 46.64 45.64 45.71 130,421 -1.09(-2.34%)
May 28, 2002 46.99 46.99 46.11 46.81 123,736 -0.11(-0.23%)
May 27, 2002 47.44 47.46 46.77 46.91 21,982 +0.00(+0.00%)
May 24, 2002 47.44 47.46 46.77 46.91 21,982 -0.92(-1.92%)
May 23, 2002 46.91 47.83 46.42 47.83 81,131 +0.93(+1.98%)
May 22, 2002 47.04 47.44 46.38 46.91 49,177 -0.20(-0.43%)
May 21, 2002 48.10 48.37 46.83 47.11 280,559 -1.03(-2.14%)
May 20, 2002 48.67 48.68 47.92 48.14 92,802 -0.62(-1.27%)
May 17, 2002 48.76 48.97 48.19 48.76 272,060 +0.19(+0.38%)
May 16, 2002 49.07 49.10 48.32 48.57 146,625 -0.54(-1.10%)
May 15, 2002 48.63 49.42 48.31 49.11 389,904 +0.13(+0.27%)
May 14, 2002 48.10 49.11 48.03 48.98 477,947 +1.58(+3.33%)
May 13, 2002 46.73 47.45 46.46 47.40 196,028 +0.67(+1.44%)
May 10, 2002 47.66 47.67 46.46 46.73 228,435 -0.92(-1.93%)
May 09, 2002 48.45 48.60 47.59 47.65 123,169 -0.89(-1.84%)
May 08, 2002 48.05 48.67 47.75 48.54 336,761 +1.63(+3.48%)
May 07, 2002 47.74 47.74 46.89 46.91 129,061 -0.36(-0.77%)
May 06, 2002 48.32 48.70 47.27 47.27 598,058 -1.46(-2.99%)
May 03, 2002 48.63 48.94 48.25 48.72 635,790 -0.21(-0.43%)
May 02, 2002 48.98 49.28 48.49 48.94 224,809 +0.12(+0.25%)
May 01, 2002 48.94 49.13 47.85 48.81 150,364 +0.01(+0.02%)
Apr 30, 2002 47.83 48.82 47.66 48.80 97,787 +1.06(+2.22%)
Apr 29, 2002 48.19 48.36 47.50 47.74 472,622 -0.41(-0.84%)
Apr 26, 2002 49.11 49.32 48.01 48.15 129,288 -0.91(-1.85%)
Apr 25, 2002 48.54 49.19 48.42 49.06 352,398 -0.12(-0.25%)
Apr 24, 2002 49.60 49.99 48.85 49.18 156,143 -0.34(-0.68%)
Apr 23, 2002 49.38 49.86 49.32 49.52 161,808 +0.23(+0.47%)
Apr 22, 2002 50.13 50.13 49.29 49.29 471,715 -1.10(-2.19%)
Apr 19, 2002 50.79 50.86 50.27 50.39 106,852 +0.00(+0.00%)
Apr 18, 2002 50.57 50.72 49.87 50.39 216,538 -0.18(-0.35%)
Apr 17, 2002 51.10 51.13 50.44 50.57 1,166,428 -0.31(-0.61%)
Apr 16, 2002 50.04 50.91 49.66 50.88 372,794 +1.32(+2.67%)
Apr 15, 2002 49.86 50.15 49.25 49.55 168,947 -0.18(-0.35%)
Apr 12, 2002 49.02 49.73 48.63 49.73 714,428 +0.95(+1.95%)
Apr 11, 2002 49.51 49.57 48.53 48.78 114,557 -0.85(-1.71%)
Apr 10, 2002 49.02 49.69 48.93 49.62 239,427 +0.81(+1.66%)
Apr 09, 2002 49.02 49.46 48.59 48.81 291,550 -0.29(-0.59%)
Apr 08, 2002 47.97 49.11 47.89 49.10 360,217 +0.56(+1.16%)
Apr 05, 2002 49.20 49.22 48.45 48.54 211,892 -0.44(-0.90%)
Apr 04, 2002 48.32 49.05 48.27 48.98 283,278 +0.09(+0.18%)
Apr 03, 2002 49.55 49.55 48.53 48.89 146,625 -0.53(-1.07%)
Apr 02, 2002 49.55 49.86 49.42 49.42 126,342 -0.44(-0.89%)
Apr 01, 2002 49.82 50.04 49.07 49.86 232,741 -0.01(-0.02%)
Mar 29, 2002 50.08 50.44 49.86 49.87 447,467 +0.00(+0.00%)
Mar 28, 2002 50.08 50.44 49.86 49.87 447,467 +0.14(+0.28%)
Mar 27, 2002 49.64 49.99 49.42 49.73 233,988 +0.44(+0.90%)
Mar 26, 2002 48.98 49.62 48.89 49.29 194,329 +0.43(+0.89%)
Mar 25, 2002 49.99 50.02 48.86 48.86 180,731 -0.92(-1.84%)
Mar 22, 2002 50.17 50.47 49.77 49.77 159,202 -0.44(-0.88%)
Mar 21, 2002 49.38 50.22 49.11 50.22 294,723 +0.79(+1.61%)
Mar 20, 2002 49.51 49.72 49.19 49.42 232,288 -0.75(-1.50%)
Mar 19, 2002 50.08 50.30 49.71 50.17 167,927 +0.49(+0.98%)
Mar 18, 2002 49.33 50.07 49.29 49.69 316,478 +0.66(+1.35%)
Mar 15, 2002 49.07 49.47 48.78 49.02 393,644 -0.18(-0.36%)
Mar 14, 2002 49.19 49.39 48.98 49.20 226,622 +0.22(+0.45%)
Mar 13, 2002 49.21 49.54 48.77 48.98 115,804 -0.64(-1.30%)
Mar 12, 2002 48.89 49.84 48.81 49.62 317,045 -0.33(-0.65%)
Mar 11, 2002 49.64 50.22 49.33 49.95 82,490 +0.40(+0.80%)
Mar 08, 2002 49.69 50.02 49.33 49.55 443,047 +0.37(+0.75%)
Mar 07, 2002 49.42 49.64 48.82 49.18 202,034 +0.25(+0.50%)
Mar 06, 2002 48.19 48.98 47.86 48.94 202,600 +0.66(+1.37%)
Mar 05, 2002 48.36 48.89 48.11 48.27 244,979 -0.35(-0.73%)
Mar 04, 2002 47.35 48.63 47.23 48.63 402,595 +1.59(+3.38%)
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.