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 (%)
Mar 31, 2003 34.15 34.38 33.73 33.76 679,246 -0.63(-1.82%)
Mar 28, 2003 34.60 34.89 34.39 34.39 929,417 -0.26(-0.74%)
Mar 27, 2003 34.13 34.77 34.06 34.64 270,338 +0.14(+0.41%)
Mar 26, 2003 34.68 34.86 34.25 34.50 186,268 -0.34(-0.99%)
Mar 25, 2003 34.20 34.94 34.20 34.84 240,653 +0.39(+1.13%)
Mar 24, 2003 34.69 34.69 34.08 34.46 326,196 -0.79(-2.25%)
Mar 21, 2003 34.99 35.30 34.66 35.25 820,307 +0.73(+2.12%)
Mar 20, 2003 34.29 34.77 33.72 34.52 396,557 +0.26(+0.77%)
Mar 19, 2003 34.47 34.47 34.01 34.25 394,744 -0.17(-0.49%)
Mar 18, 2003 34.33 34.50 33.86 34.42 251,304 +0.30(+0.88%)
Mar 17, 2003 32.96 34.27 32.75 34.12 388,852 +0.98(+2.96%)
Mar 14, 2003 33.41 33.49 32.97 33.14 332,881 +0.00(+0.00%)
Mar 13, 2003 32.61 33.26 32.22 33.14 374,916 +1.05(+3.27%)
Mar 12, 2003 31.98 32.20 31.75 32.09 458,533 +0.07(+0.22%)
Mar 11, 2003 32.39 32.56 31.98 32.02 640,383 -0.20(-0.63%)
Mar 10, 2003 32.61 32.79 32.17 32.22 71,833 -0.70(-2.12%)
Mar 07, 2003 32.39 32.78 32.36 32.92 333,901 +0.26(+0.78%)
Mar 06, 2003 32.92 33.63 32.62 32.66 399,843 -0.43(-1.31%)
Mar 05, 2003 32.97 33.22 32.75 33.10 252,323 +0.10(+0.29%)
Mar 04, 2003 33.23 33.44 32.97 33.00 113,528 -0.40(-1.19%)
Mar 03, 2003 33.67 33.94 33.23 33.40 326,083 -0.26(-0.76%)
Feb 28, 2003 33.76 33.84 33.46 33.65 85,996 +0.27(+0.82%)
Feb 27, 2003 33.54 33.79 33.29 33.38 135,622 +0.19(+0.56%)
Feb 26, 2003 33.23 33.58 32.97 33.19 190,007 -0.42(-1.26%)
Feb 25, 2003 33.01 33.62 32.84 33.62 169,273 +0.26(+0.77%)
Feb 24, 2003 33.94 33.94 33.19 33.36 144,800 -0.36(-1.07%)
Feb 21, 2003 33.42 34.02 33.32 33.72 101,518 +0.37(+1.11%)
Feb 20, 2003 33.57 33.57 33.19 33.35 331,748 -0.01(-0.03%)
Feb 19, 2003 33.76 33.79 33.15 33.36 371,291 -0.55(-1.61%)
Feb 18, 2003 33.49 33.96 33.46 33.91 486,066 +0.70(+2.10%)
Feb 14, 2003 33.00 33.35 32.62 33.21 670,861 +0.42(+1.29%)
Feb 13, 2003 32.74 32.96 32.39 32.79 465,785 -0.05(-0.16%)
Feb 12, 2003 33.23 33.53 32.84 32.84 338,206 -0.40(-1.19%)
Feb 11, 2003 33.45 33.66 33.05 33.24 291,413 -0.29(-0.87%)
Feb 10, 2003 33.16 33.53 32.79 33.53 611,604 +0.38(+1.14%)
Feb 07, 2003 33.98 34.02 33.15 33.15 256,515 -0.40(-1.18%)
Feb 06, 2003 33.94 34.07 33.50 33.55 500,795 -0.22(-0.65%)
Feb 05, 2003 34.11 34.40 33.63 33.77 253,343 -0.34(-1.01%)
Feb 04, 2003 33.80 34.11 33.58 34.11 536,938 -0.09(-0.26%)
Feb 03, 2003 34.33 34.69 34.16 34.20 174,145 -0.30(-0.87%)
Jan 31, 2003 34.07 34.59 33.85 34.50 476,095 +0.34(+1.01%)
Jan 30, 2003 34.91 34.91 33.99 34.16 387,153 -0.52(-1.50%)
Jan 29, 2003 34.42 34.94 33.89 34.68 69,114 +0.01(+0.03%)
Jan 28, 2003 34.20 34.72 33.86 34.67 228,756 +0.54(+1.58%)
Jan 27, 2003 34.42 34.82 33.99 34.13 467,937 -0.67(-1.93%)
Jan 24, 2003 35.44 35.44 34.64 34.80 710,857 -0.69(-1.94%)
Jan 23, 2003 35.75 35.82 35.22 35.49 559,712 +0.14(+0.40%)
Jan 22, 2003 35.97 35.73 35.17 35.35 271,131 -0.31(-0.87%)
Jan 21, 2003 35.97 36.10 35.39 35.66 218,219 -0.43(-1.20%)
Jan 17, 2003 36.23 36.54 35.79 36.09 439,272 -0.79(-2.15%)
Jan 16, 2003 36.98 37.16 36.66 36.88 386,473 +0.04(+0.12%)
Jan 15, 2003 37.07 37.07 36.54 36.84 458,193 -0.32(-0.86%)
Jan 14, 2003 36.76 37.20 36.72 37.16 313,167 +0.23(+0.62%)
Jan 13, 2003 37.38 37.47 36.63 36.93 288,013 -0.09(-0.24%)
Jan 10, 2003 36.45 37.25 36.41 37.02 214,820 +0.21(+0.58%)
Jan 09, 2003 36.19 37.02 36.19 36.80 275,097 +0.65(+1.81%)
Jan 08, 2003 36.54 36.54 35.98 36.15 960,462 -0.31(-0.85%)
Jan 07, 2003 36.73 37.02 36.19 36.46 447,996 -0.22(-0.60%)
Jan 06, 2003 36.41 37.07 36.41 36.68 570,816 +0.27(+0.75%)
Jan 03, 2003 36.45 36.57 36.05 36.41 337,300 +0.04(+0.12%)
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.