Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 53.35 53.61 52.16 52.29 973,345 -0.99(-1.86%)
Apr 29, 2004 54.28 54.65 52.87 53.28 1,570,044 -0.82(-1.52%)
Apr 28, 2004 55.12 55.21 53.96 54.10 841,791 -1.45(-2.61%)
Apr 27, 2004 55.88 56.13 55.18 55.55 386,278 -0.05(-0.10%)
Apr 26, 2004 55.94 56.37 55.46 55.60 828,646 +0.01(+0.02%)
Apr 23, 2004 56.04 56.07 55.07 55.59 1,722,108 -0.02(-0.03%)
Apr 22, 2004 54.91 55.99 54.78 55.61 994,308 +0.85(+1.55%)
Apr 21, 2004 54.39 54.94 53.67 54.76 1,473,615 +0.91(+1.69%)
Apr 20, 2004 55.42 55.76 53.79 53.85 1,191,243 -1.42(-2.57%)
Apr 19, 2004 54.72 55.38 54.14 55.27 541,742 +0.51(+0.93%)
Apr 16, 2004 54.58 55.00 54.01 54.76 1,346,593 +0.26(+0.49%)
Apr 15, 2004 55.16 55.33 53.98 54.50 519,873 -0.31(-0.56%)
Apr 14, 2004 54.92 55.63 54.54 54.80 1,262,629 -0.55(-0.99%)
Apr 13, 2004 57.06 57.06 55.02 55.35 2,068,614 -1.35(-2.38%)
Apr 12, 2004 56.61 57.01 56.41 56.70 650,634 +0.34(+0.61%)
Apr 08, 2004 57.23 57.24 56.26 56.36 1,028,415 -0.18(-0.31%)
Apr 07, 2004 56.30 56.93 55.90 56.53 431,150 +0.23(+0.41%)
Apr 06, 2004 56.79 57.01 56.30 56.30 412,793 -0.79(-1.39%)
Apr 05, 2004 56.60 57.14 56.57 57.10 566,217 +0.51(+0.90%)
Apr 02, 2004 56.97 56.99 56.22 56.59 1,428,291 +0.98(+1.76%)
Apr 01, 2004 55.18 55.79 55.16 55.61 835,898 +0.45(+0.82%)
Mar 31, 2004 55.20 55.41 54.63 55.16 450,639 -0.02(-0.03%)
Mar 30, 2004 54.63 55.19 54.50 55.18 1,318,492 +0.59(+1.08%)
Mar 29, 2004 54.14 54.85 54.01 54.58 1,097,421 +0.93(+1.73%)
Mar 26, 2004 53.31 53.99 53.26 53.66 545,368 +0.26(+0.50%)
Mar 25, 2004 52.38 53.59 52.29 53.39 929,494 +1.41(+2.72%)
Mar 24, 2004 52.11 52.47 51.63 51.98 704,344 +0.04(+0.08%)
Mar 23, 2004 52.33 52.84 51.65 51.94 1,495,711 -0.02(-0.03%)
Mar 22, 2004 52.60 52.72 51.60 51.95 2,028,502 -1.04(-1.97%)
Mar 19, 2004 53.75 54.05 53.00 53.00 578,001 -0.66(-1.23%)
Mar 18, 2004 53.79 54.05 53.08 53.66 625,366 -0.28(-0.52%)
Mar 17, 2004 53.48 54.28 53.30 53.94 1,152,604 +1.02(+1.93%)
Mar 16, 2004 53.66 53.87 52.20 52.92 2,519,027 -0.21(-0.40%)
Mar 15, 2004 54.41 54.41 52.95 53.13 839,638 -1.48(-2.71%)
Mar 12, 2004 53.46 54.61 53.44 54.61 767,798 +1.66(+3.13%)
Mar 11, 2004 53.22 54.43 52.86 52.95 2,056,036 -0.57(-1.07%)
Mar 10, 2004 54.76 55.33 53.52 53.52 1,631,232 -1.36(-2.48%)
Mar 09, 2004 55.38 55.77 54.39 54.88 1,343,534 -0.45(-0.81%)
Mar 08, 2004 56.48 56.91 55.33 55.33 513,980 -0.80(-1.43%)
Mar 05, 2004 55.69 56.92 55.64 56.14 1,546,361 -0.11(-0.20%)
Mar 04, 2004 55.51 56.38 55.23 56.25 612,108 +0.96(+1.74%)
Mar 03, 2004 55.38 55.78 54.76 55.29 578,568 -0.26(-0.46%)
Mar 02, 2004 55.78 56.07 55.31 55.55 391,944 -0.11(-0.21%)
Mar 01, 2004 55.07 55.82 54.90 55.66 674,430 +0.72(+1.32%)
Feb 27, 2004 54.89 55.22 54.54 54.94 1,334,809 +0.17(+0.31%)
Feb 26, 2004 54.28 54.88 53.98 54.77 1,285,065 +0.41(+0.75%)
Feb 25, 2004 53.52 54.37 53.51 54.36 1,507,949 +0.76(+1.42%)
Feb 24, 2004 53.55 54.00 52.79 53.60 2,499,311 +0.00(+0.00%)
Feb 23, 2004 54.84 54.90 53.44 53.60 1,016,290 -1.11(-2.03%)
Feb 20, 2004 55.02 55.11 54.05 54.72 1,645,282 -0.22(-0.40%)
Feb 19, 2004 56.30 56.60 54.91 54.94 1,497,751 -0.90(-1.61%)
Feb 18, 2004 56.22 56.46 55.83 55.84 1,047,224 -0.51(-0.91%)
Feb 17, 2004 55.78 56.35 55.65 56.35 1,972,979 +1.17(+2.13%)
Feb 13, 2004 56.22 56.38 55.16 55.18 762,926 -0.73(-1.31%)
Feb 12, 2004 56.26 56.57 55.82 55.91 621,286 -0.33(-0.58%)
Feb 11, 2004 56.13 56.47 55.84 56.23 999,407 +0.20(+0.36%)
Feb 10, 2004 55.45 56.03 55.25 56.03 1,206,540 +0.79(+1.42%)
Feb 09, 2004 55.48 55.82 55.11 55.25 2,939,413 -0.04(-0.08%)
Feb 06, 2004 54.10 55.34 53.77 55.29 646,781 +1.60(+2.98%)
Feb 05, 2004 53.44 53.93 53.22 53.69 1,072,833 +0.48(+0.90%)
Feb 04, 2004 54.24 54.35 53.08 53.22 1,052,777 -1.46(-2.66%)
Feb 03, 2004 54.85 55.05 54.63 54.67 337,441 -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.