Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 47.83 48.82 47.66 48.80 97,787 +1.06(+2.22%)
Apr 29, 2002 48.19 48.36 47.50 47.74 472,622 -0.41(-0.84%)
Apr 26, 2002 49.11 49.32 48.01 48.15 129,288 -0.91(-1.85%)
Apr 25, 2002 48.54 49.19 48.42 49.06 352,398 -0.12(-0.25%)
Apr 24, 2002 49.60 49.99 48.85 49.18 156,143 -0.34(-0.68%)
Apr 23, 2002 49.38 49.86 49.32 49.52 161,808 +0.23(+0.47%)
Apr 22, 2002 50.13 50.13 49.29 49.29 471,715 -1.10(-2.19%)
Apr 19, 2002 50.79 50.86 50.27 50.39 106,852 +0.00(+0.00%)
Apr 18, 2002 50.57 50.72 49.87 50.39 216,538 -0.18(-0.35%)
Apr 17, 2002 51.10 51.13 50.44 50.57 1,166,428 -0.31(-0.61%)
Apr 16, 2002 50.04 50.91 49.66 50.88 372,794 +1.32(+2.67%)
Apr 15, 2002 49.86 50.15 49.25 49.55 168,947 -0.18(-0.35%)
Apr 12, 2002 49.02 49.73 48.63 49.73 714,428 +0.95(+1.95%)
Apr 11, 2002 49.51 49.57 48.53 48.78 114,557 -0.85(-1.71%)
Apr 10, 2002 49.02 49.69 48.93 49.62 239,427 +0.81(+1.66%)
Apr 09, 2002 49.02 49.46 48.59 48.81 291,550 -0.29(-0.59%)
Apr 08, 2002 47.97 49.11 47.89 49.10 360,217 +0.56(+1.16%)
Apr 05, 2002 49.20 49.22 48.45 48.54 211,892 -0.44(-0.90%)
Apr 04, 2002 48.32 49.05 48.27 48.98 283,278 +0.09(+0.18%)
Apr 03, 2002 49.55 49.55 48.53 48.89 146,625 -0.53(-1.07%)
Apr 02, 2002 49.55 49.86 49.42 49.42 126,342 -0.44(-0.89%)
Apr 01, 2002 49.82 50.04 49.07 49.86 232,741 -0.01(-0.02%)
Mar 29, 2002 50.08 50.44 49.86 49.87 447,467 +0.00(+0.00%)
Mar 28, 2002 50.08 50.44 49.86 49.87 447,467 +0.14(+0.28%)
Mar 27, 2002 49.64 49.99 49.42 49.73 233,988 +0.44(+0.90%)
Mar 26, 2002 48.98 49.62 48.89 49.29 194,329 +0.43(+0.89%)
Mar 25, 2002 49.99 50.02 48.86 48.86 180,731 -0.92(-1.84%)
Mar 22, 2002 50.17 50.47 49.77 49.77 159,202 -0.44(-0.88%)
Mar 21, 2002 49.38 50.22 49.11 50.22 294,723 +0.79(+1.61%)
Mar 20, 2002 49.51 49.72 49.19 49.42 232,288 -0.75(-1.50%)
Mar 19, 2002 50.08 50.30 49.71 50.17 167,927 +0.49(+0.98%)
Mar 18, 2002 49.33 50.07 49.29 49.69 316,478 +0.66(+1.35%)
Mar 15, 2002 49.07 49.47 48.78 49.02 393,644 -0.18(-0.36%)
Mar 14, 2002 49.19 49.39 48.98 49.20 226,622 +0.22(+0.45%)
Mar 13, 2002 49.21 49.54 48.77 48.98 115,804 -0.64(-1.30%)
Mar 12, 2002 48.89 49.84 48.81 49.62 317,045 -0.33(-0.65%)
Mar 11, 2002 49.64 50.22 49.33 49.95 82,490 +0.40(+0.80%)
Mar 08, 2002 49.69 50.02 49.33 49.55 443,047 +0.37(+0.75%)
Mar 07, 2002 49.42 49.64 48.82 49.18 202,034 +0.25(+0.50%)
Mar 06, 2002 48.19 48.98 47.86 48.94 202,600 +0.66(+1.37%)
Mar 05, 2002 48.36 48.89 48.11 48.27 244,979 -0.35(-0.73%)
Mar 04, 2002 47.35 48.63 47.23 48.63 402,595 +1.59(+3.38%)
Mar 01, 2002 45.94 47.04 45.94 47.04 148,211 +1.15(+2.50%)
Feb 28, 2002 46.64 46.69 45.54 45.89 285,431 -0.71(-1.52%)
Feb 27, 2002 46.60 46.92 46.31 46.60 104,586 +0.00(+0.00%)
Feb 26, 2002 46.38 46.64 45.76 46.60 174,159 +0.44(+0.96%)
Feb 25, 2002 45.67 46.16 45.54 46.16 234,554 +0.44(+0.97%)
Feb 22, 2002 44.83 45.94 44.76 45.71 113,538 +0.71(+1.57%)
Feb 21, 2002 46.03 46.38 45.01 45.01 136,880 -1.32(-2.86%)
Feb 20, 2002 45.49 46.33 45.03 46.33 142,772 +1.01(+2.24%)
Feb 19, 2002 46.16 46.42 45.27 45.32 312,286 -1.32(-2.84%)
Feb 18, 2002 47.09 47.17 46.60 46.64 1,008,472 +0.00(+0.00%)
Feb 15, 2002 47.09 47.17 46.60 46.64 62,208 -0.66(-1.40%)
Feb 14, 2002 48.14 48.20 47.08 47.30 160,109 -0.79(-1.65%)
Feb 13, 2002 47.52 48.17 47.52 48.10 140,959 +0.79(+1.68%)
Feb 12, 2002 46.91 47.77 46.69 47.30 386,958 +0.17(+0.36%)
Feb 11, 2002 47.03 47.57 46.64 47.14 41,472 +0.32(+0.68%)
Feb 08, 2002 46.11 46.82 45.50 46.82 155,123 +1.10(+2.41%)
Feb 07, 2002 46.29 46.51 45.71 45.71 68,553 -0.53(-1.15%)
Feb 06, 2002 47.44 47.46 46.16 46.24 67,986 -1.01(-2.15%)
Feb 05, 2002 46.95 47.57 46.60 47.26 465,370 +0.00(+0.00%)
Feb 04, 2002 48.94 48.94 47.22 47.26 78,751 -1.78(-3.64%)
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.