Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 33.11 33.77 32.57 33.42 1,046,529 -0.03(-0.08%)
Sep 27, 2002 34.05 34.39 33.37 33.45 428,491 -0.80(-2.33%)
Sep 26, 2002 34.05 34.40 33.69 34.24 488,730 +0.43(+1.27%)
Sep 25, 2002 33.46 33.99 32.75 33.81 742,986 +1.09(+3.34%)
Sep 24, 2002 32.48 33.14 32.48 32.72 247,885 -0.30(-0.89%)
Sep 23, 2002 33.46 33.80 32.67 33.02 273,702 -0.76(-2.25%)
Sep 20, 2002 33.82 34.27 33.60 33.78 334,612 +0.31(+0.94%)
Sep 19, 2002 34.31 34.58 33.37 33.46 287,672 -1.07(-3.11%)
Sep 18, 2002 34.85 34.85 34.05 34.54 435,867 -0.49(-1.40%)
Sep 17, 2002 36.19 36.19 34.76 35.03 229,780 -0.57(-1.61%)
Sep 16, 2002 36.01 36.33 35.43 35.60 148,306 -0.53(-1.46%)
Sep 13, 2002 35.43 36.19 35.34 36.13 219,945 +0.43(+1.20%)
Sep 12, 2002 36.33 36.33 35.70 35.70 182,170 -0.81(-2.21%)
Sep 11, 2002 37.49 37.49 36.37 36.51 174,347 +0.04(+0.12%)
Sep 10, 2002 36.01 36.63 35.97 36.46 162,723 +0.31(+0.87%)
Sep 09, 2002 36.01 36.51 35.47 36.15 103,602 +0.13(+0.37%)
Sep 06, 2002 35.70 36.24 35.39 36.01 196,028 +1.07(+3.07%)
Sep 05, 2002 35.16 35.48 34.85 34.94 162,500 -0.71(-1.98%)
Sep 04, 2002 34.90 35.92 34.73 35.65 650,113 +1.10(+3.19%)
Sep 03, 2002 35.57 35.79 34.55 34.55 812,725 -1.73(-4.76%)
Aug 30, 2002 36.38 36.86 36.22 36.27 49,398 -0.32(-0.88%)
Aug 29, 2002 35.70 36.91 35.61 36.60 190,217 +0.54(+1.49%)
Aug 28, 2002 36.37 36.66 35.88 36.06 405,468 -0.85(-2.30%)
Aug 27, 2002 38.12 38.16 36.73 36.91 823,342 -0.67(-1.79%)
Aug 26, 2002 37.62 38.01 36.79 37.58 546,622 +0.21(+0.57%)
Aug 23, 2002 37.85 38.12 37.19 37.37 176,917 -1.02(-2.66%)
Aug 22, 2002 37.98 38.56 37.62 38.39 1,195,729 +0.40(+1.06%)
Aug 21, 2002 37.13 38.56 36.94 37.98 1,842,378 +0.89(+2.41%)
Aug 20, 2002 37.49 37.49 36.83 37.09 301,083 +0.63(+1.72%)
Aug 16, 2002 35.75 36.86 35.75 36.46 650,783 +0.05(+0.15%)
Aug 15, 2002 36.00 36.46 35.82 36.41 148,418 +0.63(+1.75%)
Aug 14, 2002 34.99 36.01 34.49 35.78 146,406 +0.98(+2.83%)
Aug 13, 2002 35.70 36.15 34.54 34.80 167,864 -0.97(-2.70%)
Aug 12, 2002 35.61 36.15 35.34 35.76 166,747 +0.30(+0.83%)
Aug 07, 2002 35.97 36.05 34.49 35.47 254,591 +0.35(+0.99%)
Aug 06, 2002 34.09 35.38 34.09 35.12 190,552 +1.48(+4.39%)
Aug 05, 2002 34.47 34.72 33.51 33.64 94,661 -1.09(-3.14%)
Aug 02, 2002 35.79 35.82 34.36 34.73 224,639 -0.88(-2.46%)
Aug 01, 2002 36.24 36.30 35.43 35.61 414,185 -0.76(-2.09%)
Jul 31, 2002 37.00 37.13 36.28 36.37 1,329,954 -0.76(-2.05%)
Jul 30, 2002 37.00 37.35 36.24 37.13 269,455 -0.04(-0.12%)
Jul 29, 2002 35.97 37.31 35.97 37.18 170,882 +1.74(+4.92%)
Jul 26, 2002 34.90 35.66 34.63 35.43 392,392 -0.09(-0.25%)
Jul 25, 2002 35.30 35.96 34.28 35.52 441,343 +0.40(+1.15%)
Jul 24, 2002 32.39 35.12 32.30 35.12 262,526 +1.52(+4.53%)
Jul 23, 2002 34.67 35.23 33.56 33.60 225,757 -1.43(-4.09%)
Jul 22, 2002 35.16 36.23 34.32 35.03 388,369 -0.80(-2.22%)
Jul 19, 2002 36.15 36.59 35.31 35.83 692,247 -1.95(-5.16%)
Jul 17, 2002 38.61 38.70 37.32 37.78 345,900 -0.30(-0.78%)
Jul 12, 2002 38.48 38.96 37.77 38.07 90,079 -0.18(-0.47%)
Jul 11, 2002 37.76 38.25 36.87 38.25 371,493 -0.04(-0.12%)
Jul 10, 2002 39.28 39.28 38.03 38.30 88,626 -0.89(-2.28%)
Jul 09, 2002 39.37 40.09 38.88 39.19 113,437 -0.45(-1.13%)
Jul 08, 2002 40.58 40.58 39.64 39.64 185,411 -1.20(-2.94%)
Jul 05, 2002 39.64 40.84 39.47 40.84 250,567 +1.47(+3.73%)
Jul 04, 2002 39.17 39.37 38.34 39.37 115,560 +0.00(+0.00%)
Jul 03, 2002 39.17 39.37 38.34 39.37 115,560 +0.13(+0.34%)
Jul 02, 2002 40.49 40.49 39.10 39.24 416,085 -1.16(-2.88%)
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.