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 (%)
May 28, 2004 53.61 53.61 53.08 53.45 385,032 +0.01(+0.02%)
May 27, 2004 53.66 53.98 52.92 53.44 758,280 -0.01(-0.02%)
May 26, 2004 52.99 53.52 52.91 53.45 1,775,817 +0.36(+0.68%)
May 25, 2004 51.88 53.22 51.58 53.08 902,979 +1.16(+2.24%)
May 24, 2004 52.00 52.06 51.20 51.92 1,018,217 +0.69(+1.34%)
May 21, 2004 51.05 51.45 50.80 51.23 475,115 +0.57(+1.13%)
May 20, 2004 50.97 51.28 50.45 50.66 500,496 -0.06(-0.12%)
May 19, 2004 51.54 52.10 50.69 50.72 1,226,256 -0.28(-0.55%)
May 18, 2004 50.70 51.02 50.52 51.00 1,162,009 +0.71(+1.42%)
May 17, 2004 49.96 50.68 49.64 50.29 1,406,535 -0.71(-1.40%)
May 14, 2004 51.72 51.79 50.73 51.00 517,606 -0.54(-1.04%)
May 13, 2004 51.41 52.20 51.29 51.54 1,156,683 -0.33(-0.63%)
May 12, 2004 51.45 51.96 50.10 51.87 820,148 +0.16(+0.31%)
May 11, 2004 50.69 51.85 50.69 51.71 918,729 +1.27(+2.52%)
May 10, 2004 50.97 51.27 49.98 50.44 3,663,247 -1.06(-2.06%)
May 07, 2004 52.25 53.39 51.41 51.50 691,766 -1.31(-2.47%)
May 06, 2004 53.09 53.23 52.13 52.80 711,029 -0.91(-1.69%)
May 05, 2004 53.52 53.98 53.29 53.71 527,011 +0.34(+0.63%)
May 04, 2004 53.04 54.07 52.80 53.38 712,615 +0.53(+1.00%)
May 03, 2004 52.48 53.39 52.42 52.85 731,538 +0.56(+1.06%)
Apr 30, 2004 53.35 53.61 52.16 52.29 973,345 -0.99(-1.86%)
Apr 29, 2004 54.28 54.65 52.87 53.28 1,570,044 -0.82(-1.52%)
Apr 28, 2004 55.12 55.21 53.96 54.10 841,791 -1.45(-2.61%)
Apr 27, 2004 55.88 56.13 55.18 55.55 386,278 -0.05(-0.10%)
Apr 26, 2004 55.94 56.37 55.46 55.60 828,646 +0.01(+0.02%)
Apr 23, 2004 56.04 56.07 55.07 55.59 1,722,108 -0.02(-0.03%)
Apr 22, 2004 54.91 55.99 54.78 55.61 994,308 +0.85(+1.55%)
Apr 21, 2004 54.39 54.94 53.67 54.76 1,473,615 +0.91(+1.69%)
Apr 20, 2004 55.42 55.76 53.79 53.85 1,191,243 -1.42(-2.57%)
Apr 19, 2004 54.72 55.38 54.14 55.27 541,742 +0.51(+0.93%)
Apr 16, 2004 54.58 55.00 54.01 54.76 1,346,593 +0.26(+0.49%)
Apr 15, 2004 55.16 55.33 53.98 54.50 519,873 -0.31(-0.56%)
Apr 14, 2004 54.92 55.63 54.54 54.80 1,262,629 -0.55(-0.99%)
Apr 13, 2004 57.06 57.06 55.02 55.35 2,068,614 -1.35(-2.38%)
Apr 12, 2004 56.61 57.01 56.41 56.70 650,634 +0.34(+0.61%)
Apr 08, 2004 57.23 57.24 56.26 56.36 1,028,415 -0.18(-0.31%)
Apr 07, 2004 56.30 56.93 55.90 56.53 431,150 +0.23(+0.41%)
Apr 06, 2004 56.79 57.01 56.30 56.30 412,793 -0.79(-1.39%)
Apr 05, 2004 56.60 57.14 56.57 57.10 566,217 +0.51(+0.90%)
Apr 02, 2004 56.97 56.99 56.22 56.59 1,428,291 +0.98(+1.76%)
Apr 01, 2004 55.18 55.79 55.16 55.61 835,898 +0.45(+0.82%)
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%)
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.