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, 2004 55.20 55.41 54.63 55.16 450,639 -0.02(-0.03%)
Mar 30, 2004 54.63 55.19 54.50 55.18 1,318,492 +0.59(+1.08%)
Mar 29, 2004 54.14 54.85 54.01 54.58 1,097,421 +0.93(+1.73%)
Mar 26, 2004 53.31 53.99 53.26 53.66 545,368 +0.26(+0.50%)
Mar 25, 2004 52.38 53.59 52.29 53.39 929,494 +1.41(+2.72%)
Mar 24, 2004 52.11 52.47 51.63 51.98 704,344 +0.04(+0.08%)
Mar 23, 2004 52.33 52.84 51.65 51.94 1,495,711 -0.02(-0.03%)
Mar 22, 2004 52.60 52.72 51.60 51.95 2,028,502 -1.04(-1.97%)
Mar 19, 2004 53.75 54.05 53.00 53.00 578,001 -0.66(-1.23%)
Mar 18, 2004 53.79 54.05 53.08 53.66 625,366 -0.28(-0.52%)
Mar 17, 2004 53.48 54.28 53.30 53.94 1,152,604 +1.02(+1.93%)
Mar 16, 2004 53.66 53.87 52.20 52.92 2,519,027 -0.21(-0.40%)
Mar 15, 2004 54.41 54.41 52.95 53.13 839,638 -1.48(-2.71%)
Mar 12, 2004 53.46 54.61 53.44 54.61 767,798 +1.66(+3.13%)
Mar 11, 2004 53.22 54.43 52.86 52.95 2,056,036 -0.57(-1.07%)
Mar 10, 2004 54.76 55.33 53.52 53.52 1,631,232 -1.36(-2.48%)
Mar 09, 2004 55.38 55.77 54.39 54.88 1,343,534 -0.45(-0.81%)
Mar 08, 2004 56.48 56.91 55.33 55.33 513,980 -0.80(-1.43%)
Mar 05, 2004 55.69 56.92 55.64 56.14 1,546,361 -0.11(-0.20%)
Mar 04, 2004 55.51 56.38 55.23 56.25 612,108 +0.96(+1.74%)
Mar 03, 2004 55.38 55.78 54.76 55.29 578,568 -0.26(-0.46%)
Mar 02, 2004 55.78 56.07 55.31 55.55 391,944 -0.11(-0.21%)
Mar 01, 2004 55.07 55.82 54.90 55.66 674,430 +0.72(+1.32%)
Feb 27, 2004 54.89 55.22 54.54 54.94 1,334,809 +0.17(+0.31%)
Feb 26, 2004 54.28 54.88 53.98 54.77 1,285,065 +0.41(+0.75%)
Feb 25, 2004 53.52 54.37 53.51 54.36 1,507,949 +0.76(+1.42%)
Feb 24, 2004 53.55 54.00 52.79 53.60 2,499,311 +0.00(+0.00%)
Feb 23, 2004 54.84 54.90 53.44 53.60 1,016,290 -1.11(-2.03%)
Feb 20, 2004 55.02 55.11 54.05 54.72 1,645,282 -0.22(-0.40%)
Feb 19, 2004 56.30 56.60 54.91 54.94 1,497,751 -0.90(-1.61%)
Feb 18, 2004 56.22 56.46 55.83 55.84 1,047,224 -0.51(-0.91%)
Feb 17, 2004 55.78 56.35 55.65 56.35 1,972,979 +1.17(+2.13%)
Feb 13, 2004 56.22 56.38 55.16 55.18 762,926 -0.73(-1.31%)
Feb 12, 2004 56.26 56.57 55.82 55.91 621,286 -0.33(-0.58%)
Feb 11, 2004 56.13 56.47 55.84 56.23 999,407 +0.20(+0.36%)
Feb 10, 2004 55.45 56.03 55.25 56.03 1,206,540 +0.79(+1.42%)
Feb 09, 2004 55.48 55.82 55.11 55.25 2,939,413 -0.04(-0.08%)
Feb 06, 2004 54.10 55.34 53.77 55.29 646,781 +1.60(+2.98%)
Feb 05, 2004 53.44 53.93 53.22 53.69 1,072,833 +0.48(+0.90%)
Feb 04, 2004 54.24 54.35 53.08 53.22 1,052,777 -1.46(-2.66%)
Feb 03, 2004 54.85 55.05 54.63 54.67 337,441 -0.39(-0.71%)
Feb 02, 2004 55.16 55.59 54.45 55.06 559,532 +0.26(+0.47%)
Jan 30, 2004 54.80 55.37 54.50 54.80 1,275,207 -0.02(-0.03%)
Jan 29, 2004 55.53 55.71 53.99 54.82 985,016 -0.47(-0.85%)
Jan 28, 2004 56.91 57.10 55.17 55.29 1,060,822 -1.23(-2.17%)
Jan 27, 2004 57.36 57.36 56.39 56.52 783,662 -0.85(-1.48%)
Jan 26, 2004 56.70 57.36 56.29 57.36 619,927 +0.67(+1.18%)
Jan 23, 2004 56.43 56.75 55.94 56.69 400,556 +0.35(+0.63%)
Jan 22, 2004 57.19 57.36 56.13 56.34 758,847 -0.31(-0.55%)
Jan 21, 2004 57.01 57.12 56.23 56.65 993,175 -0.49(-0.86%)
Jan 20, 2004 56.79 57.14 56.18 57.14 452,792 +0.88(+1.57%)
Jan 16, 2004 55.91 56.48 55.89 56.26 478,967 +0.49(+0.87%)
Jan 15, 2004 55.51 55.93 54.80 55.78 594,318 +0.12(+0.22%)
Jan 14, 2004 55.55 55.67 55.04 55.65 355,798 +0.45(+0.82%)
Jan 13, 2004 55.55 55.69 54.64 55.20 1,016,517 -0.49(-0.87%)
Jan 12, 2004 54.80 55.69 54.61 55.69 709,556 +1.10(+2.02%)
Jan 09, 2004 54.54 55.38 54.41 54.58 496,304 -0.35(-0.64%)
Jan 08, 2004 54.89 55.10 54.55 54.94 1,381,720 +0.47(+0.86%)
Jan 07, 2004 54.05 54.47 53.62 54.47 334,948 +0.64(+1.18%)
Jan 06, 2004 53.83 54.28 53.60 53.83 325,090 +0.08(+0.15%)
Jan 05, 2004 53.13 53.82 52.69 53.75 825,247 +1.06(+2.01%)
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.