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 (%)
May 31, 2002 46.29 46.65 45.64 45.72 130,410 -1.09(-2.34%)
May 28, 2002 47.00 47.00 46.12 46.81 123,725 -0.11(-0.23%)
May 27, 2002 47.44 47.47 46.78 46.92 21,980 +0.00(+0.00%)
May 24, 2002 47.44 47.47 46.78 46.92 21,980 -0.92(-1.92%)
May 23, 2002 46.91 47.84 46.42 47.84 81,124 +0.93(+1.98%)
May 22, 2002 47.04 47.44 46.38 46.91 49,173 -0.20(-0.43%)
May 21, 2002 48.10 48.38 46.83 47.11 280,536 -1.03(-2.14%)
May 20, 2002 48.68 48.68 47.92 48.15 92,794 -0.62(-1.27%)
May 17, 2002 48.76 48.98 48.19 48.76 272,038 +0.19(+0.38%)
May 16, 2002 49.07 49.11 48.32 48.58 146,612 -0.54(-1.10%)
May 15, 2002 48.63 49.43 48.31 49.12 389,872 +0.13(+0.27%)
May 14, 2002 48.10 49.12 48.03 48.98 477,908 +1.58(+3.33%)
May 13, 2002 46.73 47.46 46.47 47.40 196,012 +0.67(+1.44%)
May 10, 2002 47.66 47.68 46.47 46.73 228,417 -0.92(-1.93%)
May 09, 2002 48.45 48.60 47.60 47.65 123,159 -0.89(-1.84%)
May 08, 2002 48.06 48.68 47.76 48.54 336,733 +1.63(+3.48%)
May 07, 2002 47.75 47.75 46.89 46.91 129,051 -0.36(-0.77%)
May 06, 2002 48.32 48.70 47.27 47.27 598,008 -1.46(-2.99%)
May 03, 2002 48.63 48.94 48.25 48.73 635,738 -0.21(-0.43%)
May 02, 2002 48.98 49.28 48.50 48.94 224,791 +0.12(+0.25%)
May 01, 2002 48.94 49.13 47.85 48.82 150,351 +0.01(+0.02%)
Apr 30, 2002 47.84 48.83 47.66 48.81 97,779 +1.06(+2.22%)
Apr 29, 2002 48.19 48.37 47.50 47.75 472,583 -0.41(-0.84%)
Apr 26, 2002 49.12 49.33 48.01 48.15 129,277 -0.91(-1.85%)
Apr 25, 2002 48.54 49.20 48.43 49.06 352,369 -0.12(-0.25%)
Apr 24, 2002 49.60 49.99 48.85 49.19 156,130 -0.34(-0.68%)
Apr 23, 2002 49.38 49.87 49.33 49.52 161,795 +0.23(+0.47%)
Apr 22, 2002 50.13 50.13 49.29 49.29 471,676 -1.10(-2.19%)
Apr 19, 2002 50.79 50.86 50.27 50.40 106,843 +0.00(+0.00%)
Apr 18, 2002 50.57 50.72 49.88 50.40 216,520 -0.18(-0.35%)
Apr 17, 2002 51.10 51.14 50.44 50.57 1,166,332 -0.31(-0.61%)
Apr 16, 2002 50.04 50.92 49.66 50.88 372,763 +1.32(+2.67%)
Apr 15, 2002 49.87 50.15 49.26 49.56 168,933 -0.18(-0.35%)
Apr 12, 2002 49.03 49.73 48.63 49.73 714,369 +0.95(+1.95%)
Apr 11, 2002 49.51 49.58 48.53 48.78 114,548 -0.85(-1.71%)
Apr 10, 2002 49.03 49.69 48.93 49.63 239,407 +0.81(+1.66%)
Apr 09, 2002 49.03 49.46 48.60 48.82 291,526 -0.29(-0.59%)
Apr 08, 2002 47.97 49.12 47.90 49.11 360,187 +0.56(+1.16%)
Apr 05, 2002 49.20 49.22 48.45 48.54 211,874 -0.44(-0.90%)
Apr 04, 2002 48.32 49.05 48.28 48.98 283,255 +0.09(+0.18%)
Apr 03, 2002 49.56 49.56 48.53 48.90 146,612 -0.53(-1.07%)
Apr 02, 2002 49.56 49.87 49.43 49.43 126,331 -0.44(-0.88%)
Apr 01, 2002 49.82 50.04 49.07 49.87 232,722 -0.01(-0.02%)
Mar 29, 2002 50.09 50.44 49.87 49.88 447,430 +0.00(+0.00%)
Mar 28, 2002 50.09 50.44 49.87 49.88 447,430 +0.14(+0.28%)
Mar 27, 2002 49.65 50.00 49.43 49.73 233,968 +0.44(+0.90%)
Mar 26, 2002 48.98 49.63 48.90 49.29 194,313 +0.43(+0.89%)
Mar 25, 2002 50.00 50.03 48.86 48.86 180,716 -0.92(-1.84%)
Mar 22, 2002 50.18 50.48 49.78 49.78 159,189 -0.44(-0.88%)
Mar 21, 2002 49.38 50.22 49.12 50.22 294,698 +0.79(+1.61%)
Mar 20, 2002 49.51 49.73 49.20 49.43 232,269 -0.75(-1.50%)
Mar 19, 2002 50.09 50.31 49.72 50.18 167,913 +0.49(+0.98%)
Mar 18, 2002 49.34 50.08 49.29 49.69 316,452 +0.66(+1.35%)
Mar 15, 2002 49.07 49.47 48.78 49.03 393,611 -0.18(-0.36%)
Mar 14, 2002 49.20 49.40 48.98 49.20 226,604 +0.22(+0.45%)
Mar 13, 2002 49.21 49.54 48.77 48.98 115,794 -0.64(-1.30%)
Mar 12, 2002 48.90 49.85 48.82 49.63 317,019 -0.33(-0.65%)
Mar 11, 2002 49.65 50.22 49.34 49.95 82,483 +0.40(+0.80%)
Mar 08, 2002 49.69 50.03 49.34 49.56 443,011 +0.37(+0.75%)
Mar 07, 2002 49.43 49.65 48.83 49.19 202,017 +0.25(+0.50%)
Mar 06, 2002 48.19 48.98 47.86 48.94 202,584 +0.66(+1.37%)
Mar 05, 2002 48.37 48.90 48.11 48.28 244,959 -0.35(-0.73%)
Mar 04, 2002 47.35 48.63 47.24 48.63 402,562 +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.