Russell 2000 Growth Ishares ETF (NY: IWO )

285.90 +6.22 (+2.22%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 53.35 53.62 52.16 52.29 973,265 -0.99(-1.86%)
Apr 29, 2004 54.28 54.65 52.88 53.28 1,569,914 -0.82(-1.52%)
Apr 28, 2004 55.13 55.22 53.96 54.10 841,721 -1.45(-2.61%)
Apr 27, 2004 55.89 56.13 55.18 55.55 386,246 -0.05(-0.10%)
Apr 26, 2004 55.95 56.37 55.46 55.60 828,578 +0.01(+0.02%)
Apr 23, 2004 56.04 56.07 55.07 55.59 1,721,965 -0.02(-0.03%)
Apr 22, 2004 54.92 55.99 54.78 55.61 994,226 +0.85(+1.55%)
Apr 21, 2004 54.39 54.94 53.67 54.77 1,473,494 +0.91(+1.69%)
Apr 20, 2004 55.43 55.76 53.79 53.86 1,191,145 -1.42(-2.57%)
Apr 19, 2004 54.72 55.38 54.15 55.28 541,697 +0.51(+0.93%)
Apr 16, 2004 54.58 55.00 54.01 54.77 1,346,482 +0.26(+0.49%)
Apr 15, 2004 55.16 55.34 53.98 54.50 519,830 -0.31(-0.56%)
Apr 14, 2004 54.92 55.64 54.54 54.81 1,262,525 -0.55(-0.99%)
Apr 13, 2004 57.06 57.06 55.02 55.36 2,068,443 -1.35(-2.38%)
Apr 12, 2004 56.62 57.02 56.42 56.71 650,580 +0.34(+0.61%)
Apr 08, 2004 57.24 57.25 56.27 56.36 1,028,330 -0.18(-0.31%)
Apr 07, 2004 56.31 56.94 55.90 56.54 431,114 +0.23(+0.41%)
Apr 06, 2004 56.80 57.02 56.31 56.31 412,759 -0.79(-1.39%)
Apr 05, 2004 56.60 57.15 56.57 57.10 566,170 +0.51(+0.90%)
Apr 02, 2004 56.97 57.00 56.22 56.59 1,428,173 +0.98(+1.76%)
Apr 01, 2004 55.18 55.80 55.16 55.61 835,829 +0.45(+0.82%)
Mar 31, 2004 55.21 55.42 54.63 55.16 450,602 -0.02(-0.03%)
Mar 30, 2004 54.63 55.20 54.50 55.18 1,318,383 +0.59(+1.08%)
Mar 29, 2004 54.15 54.85 54.01 54.59 1,097,331 +0.93(+1.73%)
Mar 26, 2004 53.32 54.00 53.26 53.66 545,323 +0.26(+0.50%)
Mar 25, 2004 52.38 53.59 52.29 53.40 929,417 +1.41(+2.72%)
Mar 24, 2004 52.12 52.47 51.63 51.98 704,285 +0.04(+0.08%)
Mar 23, 2004 52.34 52.84 51.65 51.94 1,495,587 -0.02(-0.03%)
Mar 22, 2004 52.60 52.73 51.61 51.96 2,028,334 -1.04(-1.97%)
Mar 19, 2004 53.75 54.06 53.00 53.00 577,954 -0.66(-1.23%)
Mar 18, 2004 53.79 54.06 53.09 53.66 625,314 -0.28(-0.52%)
Mar 17, 2004 53.49 54.28 53.31 53.94 1,152,509 +1.02(+1.93%)
Mar 16, 2004 53.66 53.87 52.21 52.92 2,518,819 -0.21(-0.40%)
Mar 15, 2004 54.41 54.41 52.96 53.13 839,568 -1.48(-2.71%)
Mar 12, 2004 53.47 54.62 53.44 54.62 767,735 +1.66(+3.13%)
Mar 11, 2004 53.22 54.44 52.87 52.96 2,055,866 -0.57(-1.07%)
Mar 10, 2004 54.77 55.34 53.53 53.53 1,631,097 -1.36(-2.48%)
Mar 09, 2004 55.38 55.77 54.39 54.89 1,343,423 -0.45(-0.81%)
Mar 08, 2004 56.49 56.91 55.34 55.34 513,938 -0.80(-1.43%)
Mar 05, 2004 55.69 56.93 55.65 56.14 1,546,233 -0.11(-0.20%)
Mar 04, 2004 55.52 56.39 55.23 56.26 612,058 +0.96(+1.74%)
Mar 03, 2004 55.38 55.79 54.77 55.29 578,520 -0.26(-0.46%)
Mar 02, 2004 55.78 56.07 55.31 55.55 391,912 -0.11(-0.21%)
Mar 01, 2004 55.07 55.82 54.91 55.67 674,374 +0.72(+1.32%)
Feb 27, 2004 54.90 55.22 54.54 54.94 1,334,698 +0.17(+0.31%)
Feb 26, 2004 54.29 54.89 53.99 54.77 1,284,959 +0.41(+0.75%)
Feb 25, 2004 53.53 54.38 53.51 54.37 1,507,824 +0.76(+1.42%)
Feb 24, 2004 53.56 54.01 52.80 53.61 2,499,104 +0.00(+0.00%)
Feb 23, 2004 54.84 54.91 53.44 53.61 1,016,206 -1.11(-2.03%)
Feb 20, 2004 55.02 55.12 54.06 54.72 1,645,146 -0.22(-0.40%)
Feb 19, 2004 56.31 56.60 54.92 54.94 1,497,627 -0.90(-1.61%)
Feb 18, 2004 56.22 56.47 55.83 55.84 1,047,138 -0.51(-0.91%)
Feb 17, 2004 55.78 56.35 55.66 56.35 1,972,816 +1.17(+2.13%)
Feb 13, 2004 56.22 56.39 55.16 55.18 762,863 -0.73(-1.31%)
Feb 12, 2004 56.27 56.57 55.82 55.91 621,235 -0.33(-0.58%)
Feb 11, 2004 56.13 56.48 55.84 56.24 999,324 +0.20(+0.36%)
Feb 10, 2004 55.45 56.04 55.25 56.04 1,206,440 +0.79(+1.42%)
Feb 09, 2004 55.48 55.82 55.12 55.25 2,939,170 -0.04(-0.08%)
Feb 06, 2004 54.10 55.35 53.78 55.29 646,728 +1.60(+2.98%)
Feb 05, 2004 53.44 53.94 53.22 53.70 1,072,744 +0.48(+0.90%)
Feb 04, 2004 54.24 54.36 53.09 53.22 1,052,689 -1.46(-2.66%)
Feb 03, 2004 54.85 55.06 54.63 54.68 337,413 -0.39(-0.71%)
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.