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
)
259.92
-2.00 (-0.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 29, 2003
48.27
48.67
48.05
48.43
406,731
+0.21(+0.45%)
Aug 28, 2003
47.91
48.45
47.24
48.22
617,194
+0.57(+1.20%)
Aug 27, 2003
47.19
47.82
47.06
47.64
599,199
+0.67(+1.43%)
Aug 26, 2003
46.59
47.14
46.06
46.97
451,774
+0.09(+0.19%)
Aug 25, 2003
47.22
47.22
46.46
46.88
628,818
-0.14(-0.30%)
Aug 22, 2003
48.49
48.54
46.93
47.03
575,057
-0.97(-2.01%)
Aug 21, 2003
48.05
48.05
47.53
47.99
614,177
+0.66(+1.40%)
Aug 20, 2003
47.20
47.60
46.94
47.33
514,254
-0.17(-0.36%)
Aug 19, 2003
46.61
47.51
45.59
47.50
792,115
+0.89(+1.90%)
Aug 18, 2003
45.81
46.61
45.59
46.61
344,252
+0.98(+2.16%)
Aug 15, 2003
45.49
45.75
45.49
45.63
272,830
+0.22(+0.49%)
Aug 14, 2003
45.17
45.44
44.87
45.41
454,457
+0.31(+0.69%)
Aug 13, 2003
44.87
45.27
44.75
45.09
157,372
+0.01(+0.02%)
Aug 12, 2003
44.24
45.08
44.07
45.08
263,330
+0.89(+2.00%)
Aug 11, 2003
43.44
44.20
43.44
44.20
384,377
+0.63(+1.44%)
Aug 08, 2003
43.57
43.80
43.18
43.57
385,383
+0.21(+0.47%)
Aug 07, 2003
43.30
43.56
43.03
43.37
714,881
-0.12(-0.27%)
Aug 06, 2003
43.84
44.14
43.39
43.48
608,812
-0.53(-1.20%)
Aug 05, 2003
44.82
44.87
43.90
44.01
243,323
-0.81(-1.82%)
Aug 04, 2003
45.27
45.35
44.33
44.82
684,145
-0.45(-0.99%)
Aug 01, 2003
45.63
45.84
45.00
45.27
509,224
-0.74(-1.61%)
Jul 31, 2003
46.03
46.40
45.72
46.01
1,392,768
+0.30(+0.65%)
Jul 30, 2003
45.94
45.94
45.36
45.72
116,688
-0.04(-0.10%)
Jul 29, 2003
46.20
46.29
45.33
45.76
268,248
-0.22(-0.49%)
Jul 28, 2003
45.50
46.03
45.32
45.99
226,334
+0.59(+1.30%)
Jul 25, 2003
44.91
45.50
44.51
45.40
370,518
+0.70(+1.56%)
Jul 24, 2003
45.41
45.84
44.70
44.70
255,283
-0.47(-1.05%)
Jul 23, 2003
44.87
45.17
44.33
45.17
326,368
+0.40(+0.90%)
Jul 22, 2003
44.29
44.77
43.84
44.77
537,949
+0.93(+2.12%)
Jul 21, 2003
44.51
44.55
43.62
43.84
620,995
-0.63(-1.41%)
Jul 18, 2003
44.06
44.73
44.02
44.47
293,173
+0.45(+1.02%)
Jul 17, 2003
45.09
45.26
43.94
44.02
362,023
-1.70(-3.72%)
Jul 16, 2003
46.35
46.38
45.37
45.72
326,704
-0.45(-0.97%)
Jul 15, 2003
46.75
46.75
45.87
46.17
219,740
-0.09(-0.19%)
Jul 14, 2003
46.43
46.74
46.17
46.26
573,045
+0.67(+1.47%)
Jul 11, 2003
45.41
45.80
45.32
45.58
297,643
+0.52(+1.15%)
Jul 10, 2003
45.72
45.75
44.90
45.07
374,318
-0.98(-2.12%)
Jul 09, 2003
45.76
46.35
45.23
46.04
584,669
+0.41(+0.90%)
Jul 08, 2003
44.73
45.77
44.55
45.63
825,199
+1.12(+2.51%)
Jul 07, 2003
44.38
44.67
44.16
44.51
667,267
+0.97(+2.22%)
Jul 03, 2003
43.62
44.01
43.48
43.54
428,973
-0.37(-0.84%)
Jul 02, 2003
43.17
43.92
42.99
43.91
1,539,186
+1.10(+2.57%)
Jul 01, 2003
42.27
42.90
41.78
42.81
445,515
+0.54(+1.27%)
Jun 30, 2003
43.26
43.29
42.14
42.27
1,100,600
-0.47(-1.11%)
Jun 27, 2003
43.08
43.54
42.60
42.75
880,972
-0.12(-0.27%)
Jun 26, 2003
42.41
43.03
42.27
42.86
530,125
+0.60(+1.42%)
Jun 25, 2003
41.96
42.62
41.93
42.27
394,213
+0.40(+0.96%)
Jun 24, 2003
41.87
42.18
41.30
41.86
457,251
+0.08(+0.19%)
Jun 23, 2003
42.77
42.77
41.56
41.78
1,020,014
-1.06(-2.48%)
Jun 20, 2003
43.08
43.16
42.54
42.85
349,169
-0.10(-0.23%)
Jun 19, 2003
43.66
43.97
42.78
42.95
503,524
-0.74(-1.70%)
Jun 18, 2003
43.48
43.80
43.18
43.69
276,742
+0.07(+0.16%)
Jun 17, 2003
43.57
43.74
43.12
43.62
610,153
+0.31(+0.72%)
Jun 16, 2003
42.87
43.53
42.78
43.30
281,101
+0.57(+1.34%)
Jun 13, 2003
43.57
43.61
42.55
42.73
475,358
-0.83(-1.91%)
Jun 12, 2003
43.57
43.80
43.26
43.56
365,488
+0.30(+0.70%)
Jun 11, 2003
42.90
43.44
42.54
43.26
195,262
+0.23(+0.54%)
Jun 10, 2003
42.69
43.03
42.30
43.03
512,354
+0.83(+1.97%)
Jun 09, 2003
42.95
43.15
42.19
42.19
320,445
-1.02(-2.36%)
Jun 06, 2003
44.42
44.73
43.17
43.21
501,848
-0.54(-1.23%)
Jun 05, 2003
42.93
43.80
42.54
43.75
635,189
+0.81(+1.87%)
Jun 04, 2003
42.27
43.07
42.14
42.95
459,934
+0.89(+2.13%)
Jun 03, 2003
42.14
42.22
41.75
42.05
588,469
+0.00(+0.00%)
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
.