Russell 2000 Growth Ishares ETF (NY: IWO )

298.90 USD -1.80 (-0.60%)
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 38.69 38.95 38.22 38.25 599,500 -0.71(-1.82%)
Mar 28, 2003 39.20 39.53 38.96 38.96 820,300 -0.29(-0.74%)
Mar 27, 2003 38.67 39.40 38.59 39.25 238,600 +0.16(+0.41%)
Mar 26, 2003 39.29 39.50 38.81 39.09 164,400 -0.39(-0.99%)
Mar 25, 2003 38.75 39.59 38.75 39.48 212,400 +0.44(+1.13%)
Mar 24, 2003 39.30 39.30 38.61 39.04 287,900 -0.90(-2.25%)
Mar 21, 2003 39.65 39.99 39.27 39.94 724,000 +0.83(+2.12%)
Mar 20, 2003 38.85 39.39 38.21 39.11 350,000 +0.30(+0.77%)
Mar 19, 2003 39.05 39.05 38.53 38.81 348,400 -0.19(-0.49%)
Mar 18, 2003 38.90 39.09 38.36 39.00 221,800 +0.34(+0.88%)
Mar 17, 2003 37.34 38.83 37.11 38.66 343,200 +1.11(+2.96%)
Mar 14, 2003 37.85 37.95 37.36 37.55 293,800 +0.00(+0.00%)
Mar 13, 2003 36.95 37.68 36.51 37.55 330,900 +1.19(+3.27%)
Mar 12, 2003 36.23 36.48 35.97 36.36 404,700 +0.08(+0.22%)
Mar 11, 2003 36.70 36.89 36.23 36.28 565,200 -0.23(-0.63%)
Mar 10, 2003 36.95 37.15 36.45 36.51 63,400 -0.79(-2.12%)
Mar 07, 2003 36.70 37.14 36.66 37.30 294,700 +0.29(+0.78%)
Mar 06, 2003 37.30 38.10 36.96 37.01 352,900 -0.49(-1.31%)
Mar 05, 2003 37.35 37.64 37.11 37.50 222,700 +0.11(+0.29%)
Mar 04, 2003 37.65 37.89 37.36 37.39 100,200 -0.45(-1.19%)
Mar 03, 2003 38.15 38.45 37.65 37.84 287,800 -0.29(-0.76%)
Feb 28, 2003 38.25 38.34 37.91 38.13 75,900 +0.31(+0.82%)
Feb 27, 2003 38.00 38.28 37.72 37.82 119,700 +0.21(+0.56%)
Feb 26, 2003 37.65 38.05 37.36 37.61 167,700 -0.48(-1.26%)
Feb 25, 2003 37.40 38.09 37.21 38.09 149,400 +0.29(+0.77%)
Feb 24, 2003 38.45 38.45 37.60 37.80 127,800 -0.41(-1.07%)
Feb 21, 2003 37.87 38.54 37.75 38.21 89,600 +0.42(+1.11%)
Feb 20, 2003 38.04 38.04 37.61 37.79 292,800 -0.01(-0.03%)
Feb 19, 2003 38.25 38.28 37.56 37.80 327,700 -0.62(-1.61%)
Feb 18, 2003 37.95 38.48 37.91 38.42 429,000 +0.79(+2.10%)
Feb 14, 2003 37.39 37.79 36.96 37.63 592,100 +0.48(+1.29%)
Feb 13, 2003 37.10 37.34 36.70 37.15 411,100 -0.06(-0.16%)
Feb 12, 2003 37.65 37.99 37.21 37.21 298,500 -0.45(-1.19%)
Feb 11, 2003 37.90 38.14 37.45 37.66 257,200 -0.33(-0.87%)
Feb 10, 2003 37.57 37.99 37.15 37.99 539,800 +0.43(+1.14%)
Feb 07, 2003 38.50 38.54 37.56 37.56 226,400 -0.45(-1.18%)
Feb 06, 2003 38.45 38.60 37.96 38.01 442,000 -0.25(-0.65%)
Feb 05, 2003 38.65 38.98 38.10 38.26 223,600 -0.39(-1.01%)
Feb 04, 2003 38.30 38.65 38.05 38.65 473,900 -0.10(-0.26%)
Feb 03, 2003 38.90 39.30 38.70 38.75 153,700 -0.34(-0.87%)
Jan 31, 2003 38.60 39.19 38.35 39.09 420,200 +0.39(+1.01%)
Jan 30, 2003 39.55 39.55 38.51 38.70 341,700 -0.59(-1.50%)
Jan 29, 2003 39.00 39.59 38.40 39.29 61,000 +0.01(+0.03%)
Jan 28, 2003 38.75 39.34 38.36 39.28 201,900 +0.61(+1.58%)
Jan 27, 2003 39.00 39.45 38.51 38.67 413,000 -0.76(-1.93%)
Jan 24, 2003 40.15 40.15 39.25 39.43 627,400 -0.78(-1.94%)
Jan 23, 2003 40.50 40.58 39.90 40.21 494,000 +0.16(+0.40%)
Jan 22, 2003 40.75 40.48 39.85 40.05 239,300 -0.35(-0.87%)
Jan 21, 2003 40.75 40.90 40.10 40.40 192,600 -0.49(-1.20%)
Jan 17, 2003 41.05 41.40 40.55 40.89 387,700 -0.90(-2.15%)
Jan 16, 2003 41.90 42.10 41.54 41.79 341,100 +0.05(+0.12%)
Jan 15, 2003 42.00 42.00 41.40 41.74 404,400 -0.36(-0.86%)
Jan 14, 2003 41.65 42.15 41.60 42.10 276,400 +0.26(+0.62%)
Jan 13, 2003 42.35 42.45 41.50 41.84 254,200 -0.10(-0.24%)
Jan 10, 2003 41.30 42.20 41.25 41.94 189,600 +0.24(+0.58%)
Jan 09, 2003 41.00 41.95 41.00 41.70 242,800 +0.74(+1.81%)
Jan 08, 2003 41.40 41.40 40.77 40.96 847,700 -0.35(-0.85%)
Jan 07, 2003 41.62 41.95 41.00 41.31 395,400 -0.25(-0.60%)
Jan 06, 2003 41.25 42.00 41.25 41.56 503,800 +0.31(+0.75%)
Jan 03, 2003 41.30 41.44 40.85 41.25 297,700 +0.05(+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.