Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
263.62
+0.88 (+0.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
39.33
39.37
38.39
38.39
123,272
-0.67(-1.72%)
Nov 27, 2002
38.48
39.18
38.30
39.06
842,230
+1.16(+3.07%)
Nov 26, 2002
38.39
38.69
37.80
37.89
530,305
-0.49(-1.28%)
Nov 25, 2002
38.39
38.83
37.90
38.39
2,392,465
+0.36(+0.94%)
Nov 22, 2002
37.76
38.48
37.67
38.03
1,324,813
+0.18(+0.47%)
Nov 21, 2002
37.36
38.12
37.34
37.85
614,796
+0.89(+2.42%)
Nov 20, 2002
35.84
37.04
35.84
36.95
412,285
+0.89(+2.48%)
Nov 19, 2002
36.15
36.51
35.81
36.06
97,567
-0.23(-0.64%)
Nov 18, 2002
37.04
37.04
36.00
36.29
240,397
-0.47(-1.29%)
Nov 15, 2002
36.15
36.82
36.11
36.77
260,738
+0.30(+0.83%)
Nov 14, 2002
36.15
36.77
36.06
36.46
309,465
+0.93(+2.62%)
Nov 13, 2002
35.07
36.01
35.04
35.53
320,753
+0.10(+0.28%)
Nov 12, 2002
35.11
35.84
34.90
35.43
423,685
+0.54(+1.54%)
Nov 11, 2002
35.61
35.65
34.72
34.90
292,813
-1.07(-2.99%)
Nov 08, 2002
36.28
36.51
35.66
35.97
261,408
-0.36(-0.99%)
Nov 07, 2002
36.77
37.03
36.10
36.33
269,902
-1.06(-2.85%)
Nov 06, 2002
36.77
37.58
36.46
37.39
611,555
+0.76(+2.08%)
Nov 05, 2002
36.69
36.69
36.09
36.63
248,109
-0.10(-0.27%)
Nov 04, 2002
36.69
37.36
36.51
36.73
601,944
+0.46(+1.26%)
Nov 01, 2002
34.90
36.27
34.90
36.27
243,415
+0.93(+2.63%)
Oct 31, 2002
35.48
35.70
35.17
35.34
647,319
-0.04(-0.10%)
Oct 30, 2002
34.81
35.38
34.59
35.38
295,719
+0.71(+2.04%)
Oct 29, 2002
34.63
34.90
33.91
34.67
321,536
-0.04(-0.13%)
Oct 28, 2002
35.39
35.43
34.58
34.72
231,903
-0.38(-1.07%)
Oct 25, 2002
34.58
35.12
34.33
35.09
77,115
+0.43(+1.24%)
Oct 24, 2002
35.25
35.33
34.40
34.66
3,486,940
-0.46(-1.30%)
Oct 23, 2002
34.09
35.12
33.79
35.12
197,816
+0.60(+1.74%)
Oct 22, 2002
34.27
34.76
34.09
34.52
372,052
-0.33(-0.95%)
Oct 21, 2002
34.22
34.99
33.88
34.85
177,029
+0.63(+1.83%)
Oct 18, 2002
33.91
34.54
33.61
34.22
405,580
+0.26(+0.76%)
Oct 17, 2002
34.00
34.09
33.69
33.97
664,642
+1.04(+3.15%)
Oct 16, 2002
33.39
33.39
32.75
32.93
161,606
-1.03(-3.03%)
Oct 15, 2002
33.55
33.96
33.46
33.96
337,517
+1.60(+4.95%)
Oct 14, 2002
31.94
32.52
31.76
32.35
154,565
+0.05(+0.17%)
Oct 11, 2002
31.81
32.70
31.81
32.30
410,497
+1.03(+3.29%)
Oct 10, 2002
30.34
31.36
29.97
31.27
272,361
+0.90(+2.98%)
Oct 09, 2002
30.87
31.22
30.06
30.37
122,042
-1.22(-3.85%)
Oct 08, 2002
31.18
31.59
30.69
31.59
348,917
+0.58(+1.88%)
Oct 07, 2002
31.90
31.91
30.87
31.00
329,806
-0.81(-2.53%)
Oct 04, 2002
33.02
33.02
31.67
31.81
343,441
-1.07(-3.27%)
Oct 03, 2002
33.33
33.61
32.71
32.88
86,502
-0.34(-1.02%)
Oct 02, 2002
34.00
34.32
33.22
33.22
143,612
-0.78(-2.29%)
Oct 01, 2002
33.37
33.99
32.96
34.00
463,248
+0.58(+1.74%)
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%)
Jul 01, 2002
42.47
42.49
40.40
40.40
300,636
-2.28(-5.35%)
Jun 28, 2002
42.50
43.25
42.41
42.68
137,018
+0.26(+0.61%)
Jun 27, 2002
42.28
42.50
41.29
42.42
215,363
+0.37(+0.87%)
Jun 26, 2002
40.67
42.05
40.45
42.05
137,242
+0.45(+1.08%)
Jun 25, 2002
42.95
42.98
41.39
41.61
153,335
-0.89(-2.11%)
Jun 21, 2002
42.95
43.62
42.50
42.50
197,258
-0.45(-1.04%)
Jun 20, 2002
43.58
43.77
42.66
42.95
24,363
-0.31(-0.72%)
Jun 19, 2002
44.11
44.85
43.26
43.26
144,618
-1.30(-2.91%)
Jun 18, 2002
44.11
45.05
44.07
44.56
223,521
+0.31(+0.71%)
Jun 17, 2002
43.49
44.34
43.40
44.25
482,248
+1.30(+3.02%)
Jun 14, 2002
42.05
43.04
41.52
42.95
41,105,660
-0.54(-1.23%)
Jun 12, 2002
43.44
43.80
42.78
43.49
172,558
-0.15(-0.35%)
Jun 11, 2002
44.56
44.83
43.40
43.64
238,609
-0.83(-1.87%)
Jun 10, 2002
44.39
45.00
44.26
44.47
714,263
+0.08(+0.18%)
Jun 07, 2002
43.13
44.73
43.04
44.39
234,809
+0.41(+0.94%)
Jun 06, 2002
45.10
45.12
43.93
43.98
111,425
-1.20(-2.65%)
Jun 05, 2002
45.23
45.28
44.51
45.18
240,509
-1.17(-2.53%)
May 31, 2002
46.93
47.29
46.27
46.35
128,636
-1.11(-2.34%)
May 28, 2002
47.65
47.65
46.75
47.46
122,042
-0.11(-0.23%)
May 27, 2002
48.09
48.12
47.42
47.57
21,681
+0.00(+0.00%)
May 24, 2002
48.09
48.12
47.42
47.57
21,681
-0.93(-1.92%)
May 23, 2002
47.56
48.50
47.06
48.50
80,020
+0.94(+1.98%)
May 22, 2002
47.69
48.09
47.02
47.56
48,504
-0.21(-0.43%)
May 21, 2002
48.76
49.04
47.48
47.76
276,720
-1.05(-2.14%)
May 20, 2002
49.35
49.36
48.59
48.81
91,532
-0.63(-1.27%)
May 17, 2002
49.44
49.65
48.85
49.44
268,337
+0.19(+0.38%)
May 16, 2002
49.75
49.78
48.99
49.25
144,618
-0.55(-1.10%)
May 15, 2002
49.30
50.11
48.98
49.79
384,569
+0.13(+0.27%)
May 14, 2002
48.76
49.79
48.69
49.66
471,407
+1.60(+3.33%)
May 13, 2002
47.38
48.11
47.11
48.06
193,346
+0.68(+1.44%)
May 10, 2002
48.32
48.34
47.11
47.38
225,309
-0.93(-1.93%)
May 09, 2002
49.12
49.27
48.25
48.31
121,484
-0.90(-1.84%)
May 08, 2002
48.72
49.35
48.42
49.21
332,153
+1.66(+3.48%)
May 07, 2002
48.41
48.41
47.54
47.56
127,295
-0.37(-0.77%)
May 06, 2002
48.99
49.37
47.92
47.92
589,874
-1.48(-2.99%)
May 03, 2002
49.30
49.61
48.92
49.40
627,090
-0.21(-0.43%)
May 02, 2002
49.66
49.96
49.17
49.61
221,733
+0.13(+0.25%)
May 01, 2002
49.61
49.81
48.51
49.49
148,306
+0.01(+0.02%)
Apr 30, 2002
48.50
49.50
48.32
49.48
96,449
+1.07(+2.22%)
Apr 29, 2002
48.85
49.03
48.16
48.41
466,154
-0.41(-0.84%)
Apr 26, 2002
49.79
50.01
48.68
48.82
127,519
-0.92(-1.85%)
Apr 25, 2002
49.21
49.87
49.10
49.74
347,576
-0.13(-0.25%)
Apr 24, 2002
50.29
50.68
49.53
49.87
154,006
-0.34(-0.68%)
Apr 23, 2002
50.06
50.55
50.01
50.21
159,594
+0.23(+0.47%)
Apr 22, 2002
50.82
50.82
49.97
49.97
465,260
-1.12(-2.19%)
Apr 19, 2002
51.49
51.57
50.97
51.09
105,390
+0.00(+0.00%)
Apr 18, 2002
51.27
51.42
50.56
51.09
213,575
-0.18(-0.35%)
Apr 17, 2002
51.81
51.84
51.14
51.27
1,150,466
-0.31(-0.61%)
Apr 16, 2002
50.73
51.62
50.35
51.58
367,693
+1.34(+2.67%)
Apr 15, 2002
50.55
50.84
49.94
50.24
166,635
-0.18(-0.35%)
Apr 12, 2002
49.70
50.42
49.30
50.42
704,652
+0.97(+1.95%)
Apr 11, 2002
50.20
50.26
49.20
49.45
112,990
-0.86(-1.71%)
Apr 10, 2002
49.70
50.38
49.61
50.31
236,150
+0.82(+1.66%)
Apr 09, 2002
49.70
50.14
49.27
49.49
287,560
-0.30(-0.59%)
Apr 08, 2002
48.63
49.79
48.56
49.78
355,287
+0.57(+1.16%)
Apr 05, 2002
49.88
49.90
49.12
49.21
208,992
-0.45(-0.90%)
Apr 04, 2002
48.99
49.73
48.94
49.66
279,402
+0.09(+0.18%)
Apr 03, 2002
50.24
50.24
49.20
49.57
144,618
-0.54(-1.07%)
Apr 02, 2002
50.24
50.55
50.11
50.11
124,613
-0.45(-0.88%)
Apr 01, 2002
50.51
50.73
49.75
50.55
229,556
-0.01(-0.02%)
Mar 29, 2002
50.78
51.14
50.55
50.56
441,343
+0.00(+0.00%)
Mar 28, 2002
50.78
51.14
50.55
50.56
441,343
+0.14(+0.28%)
Mar 27, 2002
50.33
50.69
50.11
50.42
230,786
+0.45(+0.90%)
Mar 26, 2002
49.66
50.31
49.57
49.97
191,669
+0.44(+0.89%)
Mar 25, 2002
50.69
50.72
49.53
49.53
178,258
-0.93(-1.84%)
Mar 22, 2002
50.87
51.17
50.46
50.46
157,024
-0.45(-0.88%)
Mar 21, 2002
50.06
50.91
49.79
50.91
290,690
+0.81(+1.61%)
Mar 20, 2002
50.20
50.41
49.87
50.11
229,109
-0.76(-1.50%)
Mar 19, 2002
50.78
51.00
50.40
50.87
165,629
+0.49(+0.98%)
Mar 18, 2002
50.02
50.77
49.97
50.38
312,148
+0.67(+1.35%)
Mar 15, 2002
49.75
50.15
49.45
49.70
388,257
-0.18(-0.36%)
Mar 14, 2002
49.87
50.08
49.66
49.88
223,521
+0.22(+0.45%)
Mar 13, 2002
49.89
50.22
49.44
49.66
114,219
-0.65(-1.30%)
Mar 12, 2002
49.57
50.54
49.49
50.31
312,707
-0.33(-0.65%)
Mar 11, 2002
50.33
50.91
50.02
50.64
81,361
+0.40(+0.80%)
Mar 08, 2002
50.38
50.72
50.02
50.24
436,985
+0.38(+0.75%)
Mar 07, 2002
50.11
50.33
49.50
49.87
199,269
+0.25(+0.51%)
Mar 06, 2002
48.85
49.66
48.52
49.61
199,828
+0.67(+1.37%)
Mar 05, 2002
49.03
49.57
48.77
48.94
241,627
-0.36(-0.73%)
Mar 04, 2002
48.00
49.30
47.89
49.30
397,086
+1.61(+3.38%)
Mar 01, 2002
46.57
47.69
46.57
47.69
146,183
+1.16(+2.50%)
Feb 28, 2002
47.29
47.33
46.17
46.53
281,525
-0.72(-1.52%)
Feb 27, 2002
47.24
47.57
46.95
47.24
103,155
+0.00(+0.00%)
Feb 26, 2002
47.02
47.29
46.39
47.24
171,776
+0.45(+0.96%)
Feb 25, 2002
46.30
46.80
46.17
46.80
231,345
+0.45(+0.97%)
Feb 22, 2002
45.45
46.57
45.38
46.35
111,984
+0.72(+1.57%)
Feb 21, 2002
46.67
47.02
45.63
45.63
135,007
-1.34(-2.86%)
Feb 20, 2002
46.13
46.98
45.65
46.98
140,818
+1.03(+2.24%)
Feb 19, 2002
46.80
47.06
45.90
45.95
308,013
-1.34(-2.84%)
Feb 18, 2002
47.74
47.83
47.24
47.29
994,672
+0.00(+0.00%)
Feb 15, 2002
47.74
47.83
47.24
47.29
61,356
-0.67(-1.40%)
Feb 14, 2002
48.81
48.87
47.74
47.96
157,918
-0.81(-1.65%)
Feb 13, 2002
48.18
48.84
48.18
48.76
139,030
+0.81(+1.68%)
Feb 12, 2002
47.56
48.43
47.33
47.96
381,663
+0.17(+0.36%)
Feb 11, 2002
47.68
48.23
47.29
47.79
40,904
+0.32(+0.68%)
Feb 08, 2002
46.75
47.47
46.13
47.47
153,000
+1.12(+2.41%)
Feb 07, 2002
46.93
47.15
46.35
46.35
67,615
-0.54(-1.15%)
Feb 06, 2002
48.09
48.12
46.80
46.89
67,056
-1.03(-2.15%)
Feb 05, 2002
47.60
48.23
47.24
47.91
459,002
+0.00(+0.00%)
Feb 04, 2002
49.61
49.61
47.88
47.91
77,673
-1.81(-3.63%)
Feb 01, 2002
49.53
50.15
49.28
49.72
282,866
-0.11(-0.22%)
Jan 31, 2002
49.79
49.91
49.23
49.83
153,335
+0.39(+0.80%)
Jan 30, 2002
49.03
49.56
47.91
49.44
8,974,401
+0.45(+0.91%)
Jan 29, 2002
49.76
50.13
48.50
48.99
183,958
-0.77(-1.55%)
Jan 28, 2002
50.11
50.33
49.41
49.76
82,926
-0.17(-0.34%)
Jan 25, 2002
49.57
50.09
49.51
49.93
109,413
+0.00(+0.00%)
Jan 24, 2002
49.88
50.27
49.70
49.93
525,052
+0.58(+1.18%)
Jan 23, 2002
48.63
49.61
48.34
49.35
239,280
+0.81(+1.66%)
Jan 22, 2002
49.61
49.88
48.54
48.54
296,278
-0.81(-1.63%)
Jan 21, 2002
49.75
50.38
49.27
49.35
108,631
+0.00(+0.00%)
Jan 18, 2002
49.75
50.38
49.27
49.35
108,631
-1.30(-2.56%)
Jan 17, 2002
50.24
50.64
49.45
50.64
628,766
+0.98(+1.98%)
Jan 16, 2002
50.29
50.49
49.53
49.66
248,779
-1.46(-2.85%)
Jan 15, 2002
50.95
51.27
50.36
51.12
241,403
+0.17(+0.33%)
Jan 14, 2002
51.40
51.75
50.60
50.95
112,878
-0.95(-1.83%)
Jan 11, 2002
52.61
52.75
51.90
51.90
116,343
-0.27(-0.51%)
Jan 10, 2002
52.42
52.61
52.01
52.16
132,548
+0.81(+1.57%)
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
.