Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 35.88 36.36 35.72 35.78 50,083 -0.32(-0.88%)
Aug 29, 2002 35.21 36.40 35.12 36.10 192,856 +0.53(+1.49%)
Aug 28, 2002 35.87 36.16 35.39 35.57 411,094 -0.84(-2.30%)
Aug 27, 2002 37.60 37.64 36.23 36.40 834,765 -0.66(-1.79%)
Aug 26, 2002 37.11 37.49 36.29 37.07 554,206 +0.21(+0.57%)
Aug 23, 2002 37.33 37.60 36.68 36.85 179,372 -1.01(-2.66%)
Aug 22, 2002 37.46 38.03 37.11 37.86 1,212,319 +0.40(+1.06%)
Aug 21, 2002 36.62 38.03 36.44 37.46 1,867,939 +0.88(+2.41%)
Aug 20, 2002 36.98 36.98 36.32 36.58 305,261 +0.62(+1.72%)
Aug 16, 2002 35.26 36.36 35.26 35.96 659,812 +0.05(+0.15%)
Aug 15, 2002 35.50 35.96 35.33 35.91 150,477 +0.62(+1.75%)
Aug 14, 2002 34.51 35.52 34.02 35.29 148,438 +0.97(+2.83%)
Aug 13, 2002 35.21 35.65 34.07 34.32 170,193 -0.95(-2.70%)
Aug 12, 2002 35.12 35.65 34.86 35.27 169,060 +0.29(+0.83%)
Aug 07, 2002 35.48 35.56 34.02 34.98 258,123 +0.34(+0.99%)
Aug 06, 2002 33.62 34.90 33.62 34.64 193,196 +1.46(+4.39%)
Aug 05, 2002 33.99 34.24 33.05 33.18 95,974 -1.08(-3.14%)
Aug 02, 2002 35.30 35.33 33.89 34.26 227,756 -0.86(-2.46%)
Aug 01, 2002 35.74 35.80 34.95 35.12 419,932 -0.75(-2.09%)
Jul 31, 2002 36.49 36.62 35.79 35.87 1,348,406 -0.75(-2.05%)
Jul 30, 2002 36.49 36.84 35.74 36.62 273,194 -0.04(-0.12%)
Jul 29, 2002 35.48 36.80 35.48 36.67 173,253 +1.72(+4.92%)
Jul 26, 2002 34.42 35.17 34.15 34.95 397,836 -0.09(-0.25%)
Jul 25, 2002 34.82 35.47 33.81 35.04 447,467 +0.40(+1.15%)
Jul 24, 2002 31.95 34.64 31.86 34.64 266,168 +1.50(+4.53%)
Jul 23, 2002 34.20 34.74 33.10 33.14 228,889 -1.41(-4.09%)
Jul 22, 2002 34.68 35.73 33.85 34.55 393,757 -0.79(-2.22%)
Jul 19, 2002 35.65 36.09 34.82 35.34 701,851 -1.92(-5.16%)
Jul 17, 2002 38.08 38.17 36.81 37.26 350,699 -0.29(-0.78%)
Jul 12, 2002 37.95 38.43 37.25 37.55 91,329 -0.18(-0.47%)
Jul 11, 2002 37.24 37.73 36.37 37.73 376,647 -0.04(-0.12%)
Jul 10, 2002 38.74 38.74 37.51 37.77 89,856 -0.88(-2.28%)
Jul 09, 2002 38.83 39.54 38.35 38.65 115,011 -0.44(-1.13%)
Jul 08, 2002 40.02 40.02 39.10 39.10 187,983 -1.18(-2.94%)
Jul 05, 2002 39.10 40.28 38.93 40.28 254,044 +1.45(+3.73%)
Jul 04, 2002 38.64 38.83 37.82 38.83 117,164 +0.00(+0.00%)
Jul 03, 2002 38.64 38.83 37.82 38.83 117,164 +0.13(+0.34%)
Jul 02, 2002 39.93 39.93 38.57 38.70 421,858 -1.15(-2.88%)
Jul 01, 2002 41.88 41.91 39.85 39.85 304,807 -2.25(-5.35%)
Jun 28, 2002 41.92 42.66 41.83 42.10 138,919 +0.26(+0.61%)
Jun 27, 2002 41.70 41.92 40.73 41.84 218,351 +0.36(+0.87%)
Jun 26, 2002 40.11 41.48 39.90 41.48 139,146 +0.44(+1.08%)
Jun 25, 2002 42.36 42.40 40.83 41.04 155,463 -0.88(-2.11%)
Jun 21, 2002 42.36 43.02 41.92 41.92 199,994 -0.44(-1.04%)
Jun 20, 2002 42.98 43.17 42.08 42.36 24,701 -0.31(-0.72%)
Jun 19, 2002 43.51 44.24 42.67 42.67 146,625 -1.28(-2.91%)
Jun 18, 2002 43.51 44.44 43.46 43.95 226,622 +0.31(+0.71%)
Jun 17, 2002 42.89 43.73 42.80 43.64 488,939 +1.28(+3.02%)
Jun 14, 2002 41.48 42.45 40.95 42.36 41,675,964 -0.53(-1.23%)
Jun 12, 2002 42.85 43.20 42.19 42.89 174,952 -0.15(-0.35%)
Jun 11, 2002 43.95 44.21 42.80 43.04 241,920 -0.82(-1.87%)
Jun 10, 2002 43.78 44.38 43.65 43.86 724,173 +0.08(+0.18%)
Jun 07, 2002 42.54 44.12 42.45 43.78 238,067 +0.41(+0.94%)
Jun 06, 2002 44.48 44.51 43.33 43.38 112,971 -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.