Russell 2000 Growth Ishares ETF (NY: IWO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 50.09 50.44 49.87 49.88 447,430 +0.00(+0.00%)
Mar 28, 2002 50.09 50.44 49.87 49.88 447,430 +0.14(+0.28%)
Mar 27, 2002 49.65 50.00 49.43 49.73 233,968 +0.44(+0.90%)
Mar 26, 2002 48.98 49.63 48.90 49.29 194,313 +0.43(+0.89%)
Mar 25, 2002 50.00 50.03 48.86 48.86 180,716 -0.92(-1.84%)
Mar 22, 2002 50.18 50.48 49.78 49.78 159,189 -0.44(-0.88%)
Mar 21, 2002 49.38 50.22 49.12 50.22 294,698 +0.79(+1.61%)
Mar 20, 2002 49.51 49.73 49.20 49.43 232,269 -0.75(-1.50%)
Mar 19, 2002 50.09 50.31 49.72 50.18 167,913 +0.49(+0.98%)
Mar 18, 2002 49.34 50.08 49.29 49.69 316,452 +0.66(+1.35%)
Mar 15, 2002 49.07 49.47 48.78 49.03 393,611 -0.18(-0.36%)
Mar 14, 2002 49.20 49.40 48.98 49.20 226,604 +0.22(+0.45%)
Mar 13, 2002 49.21 49.54 48.77 48.98 115,794 -0.64(-1.30%)
Mar 12, 2002 48.90 49.85 48.82 49.63 317,019 -0.33(-0.65%)
Mar 11, 2002 49.65 50.22 49.34 49.95 82,483 +0.40(+0.80%)
Mar 08, 2002 49.69 50.03 49.34 49.56 443,011 +0.37(+0.75%)
Mar 07, 2002 49.43 49.65 48.83 49.19 202,017 +0.25(+0.50%)
Mar 06, 2002 48.19 48.98 47.86 48.94 202,584 +0.66(+1.37%)
Mar 05, 2002 48.37 48.90 48.11 48.28 244,959 -0.35(-0.73%)
Mar 04, 2002 47.35 48.63 47.24 48.63 402,562 +1.59(+3.38%)
Mar 01, 2002 45.94 47.04 45.94 47.04 148,199 +1.15(+2.50%)
Feb 28, 2002 46.65 46.69 45.54 45.90 285,408 -0.71(-1.52%)
Feb 27, 2002 46.60 46.93 46.31 46.60 104,577 +0.00(+0.00%)
Feb 26, 2002 46.38 46.65 45.76 46.60 174,145 +0.44(+0.96%)
Feb 25, 2002 45.67 46.16 45.54 46.16 234,535 +0.44(+0.97%)
Feb 22, 2002 44.84 45.94 44.77 45.72 113,528 +0.71(+1.57%)
Feb 21, 2002 46.04 46.38 45.01 45.01 136,868 -1.32(-2.86%)
Feb 20, 2002 45.50 46.34 45.03 46.34 142,760 +1.02(+2.24%)
Feb 19, 2002 46.16 46.42 45.28 45.32 312,260 -1.32(-2.84%)
Feb 18, 2002 47.10 47.17 46.60 46.65 1,008,388 +0.00(+0.00%)
Feb 15, 2002 47.10 47.17 46.60 46.65 62,202 -0.66(-1.40%)
Feb 14, 2002 48.15 48.21 47.09 47.31 160,095 -0.79(-1.65%)
Feb 13, 2002 47.53 48.17 47.53 48.10 140,947 +0.79(+1.68%)
Feb 12, 2002 46.91 47.77 46.69 47.31 386,926 +0.17(+0.36%)
Feb 11, 2002 47.03 47.57 46.65 47.14 41,468 +0.32(+0.68%)
Feb 08, 2002 46.12 46.82 45.51 46.82 155,110 +1.10(+2.41%)
Feb 07, 2002 46.29 46.51 45.72 45.72 68,547 -0.53(-1.14%)
Feb 06, 2002 47.44 47.47 46.16 46.25 67,981 -1.02(-2.15%)
Feb 05, 2002 46.95 47.57 46.60 47.26 465,331 +0.00(+0.00%)
Feb 04, 2002 48.94 48.94 47.23 47.26 78,744 -1.78(-3.64%)
Feb 01, 2002 48.85 49.47 48.61 49.05 286,767 -0.11(-0.22%)
Jan 31, 2002 49.12 49.23 48.56 49.15 155,450 +0.39(+0.80%)
Jan 30, 2002 48.37 48.89 47.26 48.76 9,098,160 +0.44(+0.91%)
Jan 29, 2002 49.08 49.45 47.84 48.32 186,495 -0.76(-1.55%)
Jan 28, 2002 49.43 49.65 48.74 49.08 84,070 -0.17(-0.34%)
Jan 25, 2002 48.90 49.41 48.83 49.25 110,922 +0.00(+0.00%)
Jan 24, 2002 49.20 49.58 49.03 49.25 532,293 +0.57(+1.18%)
Jan 23, 2002 47.97 48.94 47.68 48.68 242,579 +0.79(+1.66%)
Jan 22, 2002 48.94 49.20 47.88 47.88 300,363 -0.79(-1.63%)
Jan 21, 2002 49.07 49.69 48.60 48.68 110,129 +0.00(+0.00%)
Jan 18, 2002 49.07 49.69 48.60 48.68 110,129 -1.28(-2.56%)
Jan 17, 2002 49.56 49.95 48.78 49.95 637,437 +0.97(+1.98%)
Jan 16, 2002 49.60 49.80 48.85 48.98 252,210 -1.44(-2.85%)
Jan 15, 2002 50.26 50.57 49.67 50.42 244,732 +0.17(+0.33%)
Jan 14, 2002 50.71 51.05 49.91 50.26 114,435 -0.94(-1.83%)
Jan 11, 2002 51.90 52.03 51.19 51.19 117,947 -0.26(-0.51%)
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.