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 30, 2003 41.17 41.65 41.06 41.65 966,693 +0.87(+2.14%)
May 29, 2003 40.82 41.09 40.42 40.78 292,546 +0.20(+0.50%)
May 28, 2003 40.56 40.68 40.21 40.57 342,852 +0.41(+1.01%)
May 27, 2003 39.17 40.25 38.97 40.17 329,029 +0.98(+2.50%)
May 23, 2003 38.92 39.27 38.67 39.19 889,421 +0.48(+1.23%)
May 22, 2003 38.30 39.00 38.30 38.71 404,261 +0.27(+0.71%)
May 21, 2003 38.15 38.47 37.93 38.44 152,164 +0.21(+0.55%)
May 20, 2003 38.17 38.42 37.78 38.23 360,527 +0.01(+0.02%)
May 19, 2003 38.84 39.01 38.16 38.22 241,106 -0.84(-2.15%)
May 16, 2003 39.58 39.59 39.01 39.05 726,379 -0.62(-1.56%)
May 15, 2003 39.54 39.71 39.37 39.67 755,951 +0.33(+0.83%)
May 14, 2003 39.50 39.50 39.06 39.35 378,429 +0.11(+0.29%)
May 13, 2003 39.19 39.47 38.86 39.23 259,915 +0.04(+0.11%)
May 12, 2003 38.66 39.24 38.60 39.19 436,326 +0.56(+1.44%)
May 09, 2003 38.38 38.70 38.25 38.63 290,393 +0.53(+1.39%)
May 08, 2003 38.17 38.38 37.91 38.10 222,751 -0.28(-0.74%)
May 07, 2003 38.48 38.70 38.30 38.38 216,180 -0.21(-0.55%)
May 06, 2003 38.44 38.89 38.44 38.60 477,908 +0.11(+0.30%)
May 05, 2003 38.19 38.60 38.19 38.48 429,301 +0.29(+0.76%)
May 02, 2003 37.38 38.25 37.33 38.19 384,094 +0.86(+2.29%)
May 01, 2003 37.33 37.50 36.80 37.33 1,124,750 +0.11(+0.28%)
Apr 30, 2003 37.02 37.47 36.83 37.23 133,809 +0.21(+0.57%)
Apr 29, 2003 36.92 37.30 36.84 37.02 697,941 +0.21(+0.58%)
Apr 28, 2003 36.36 36.85 36.33 36.80 244,619 +0.46(+1.26%)
Apr 25, 2003 36.45 36.62 36.06 36.35 53,705 -0.26(-0.70%)
Apr 24, 2003 36.80 36.96 36.54 36.60 249,831 -0.38(-1.03%)
Apr 23, 2003 36.63 37.03 36.47 36.98 101,518 +0.47(+1.28%)
Apr 22, 2003 35.79 36.63 35.66 36.51 437,572 +0.65(+1.82%)
Apr 21, 2003 35.92 36.10 35.69 35.86 314,073 +0.12(+0.35%)
Apr 17, 2003 35.39 35.83 35.04 35.74 220,825 +0.44(+1.25%)
Apr 16, 2003 35.61 35.74 34.92 35.30 235,555 -0.26(-0.74%)
Apr 15, 2003 34.87 35.56 34.75 35.56 605,486 +0.48(+1.36%)
Apr 14, 2003 34.64 35.22 34.60 35.08 37,842 +0.57(+1.66%)
Apr 11, 2003 34.77 35.12 34.43 34.51 220,825 -0.05(-0.15%)
Apr 10, 2003 34.73 34.81 34.43 34.56 54,838 -0.03(-0.08%)
Apr 09, 2003 35.04 35.35 34.38 34.59 177,204 -0.24(-0.68%)
Apr 08, 2003 35.17 35.21 34.69 34.83 127,238 -0.21(-0.60%)
Apr 07, 2003 35.79 35.97 35.04 35.04 404,601 +0.00(+0.00%)
Apr 04, 2003 35.39 35.42 34.86 35.04 96,080 -0.01(-0.03%)
Apr 03, 2003 35.44 35.47 34.31 35.05 799,686 -0.25(-0.70%)
Apr 02, 2003 34.95 35.47 34.79 35.30 301,723 +0.92(+2.67%)
Apr 01, 2003 34.02 34.47 33.90 34.38 473,716 +0.62(+1.83%)
Mar 31, 2003 34.15 34.38 33.73 33.76 679,246 -0.63(-1.82%)
Mar 28, 2003 34.60 34.89 34.39 34.39 929,417 -0.26(-0.74%)
Mar 27, 2003 34.13 34.77 34.06 34.64 270,338 +0.14(+0.41%)
Mar 26, 2003 34.68 34.86 34.25 34.50 186,268 -0.34(-0.99%)
Mar 25, 2003 34.20 34.94 34.20 34.84 240,653 +0.39(+1.13%)
Mar 24, 2003 34.69 34.69 34.08 34.46 326,196 -0.79(-2.25%)
Mar 21, 2003 34.99 35.30 34.66 35.25 820,307 +0.73(+2.12%)
Mar 20, 2003 34.29 34.77 33.72 34.52 396,557 +0.26(+0.77%)
Mar 19, 2003 34.47 34.47 34.01 34.25 394,744 -0.17(-0.49%)
Mar 18, 2003 34.33 34.50 33.86 34.42 251,304 +0.30(+0.88%)
Mar 17, 2003 32.96 34.27 32.75 34.12 388,852 +0.98(+2.96%)
Mar 14, 2003 33.41 33.49 32.97 33.14 332,881 +0.00(+0.00%)
Mar 13, 2003 32.61 33.26 32.22 33.14 374,916 +1.05(+3.27%)
Mar 12, 2003 31.98 32.20 31.75 32.09 458,533 +0.07(+0.22%)
Mar 11, 2003 32.39 32.56 31.98 32.02 640,383 -0.20(-0.63%)
Mar 10, 2003 32.61 32.79 32.17 32.22 71,833 -0.70(-2.12%)
Mar 07, 2003 32.39 32.78 32.36 32.92 333,901 +0.26(+0.78%)
Mar 06, 2003 32.92 33.63 32.62 32.66 399,843 -0.43(-1.31%)
Mar 05, 2003 32.97 33.22 32.75 33.10 252,323 +0.10(+0.29%)
Mar 04, 2003 33.23 33.44 32.97 33.00 113,528 -0.40(-1.19%)
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.