Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 38.79 38.83 37.86 37.86 124,972 -0.66(-1.72%)
Nov 27, 2002 37.95 38.65 37.78 38.53 853,844 +1.15(+3.07%)
Nov 26, 2002 37.86 38.16 37.29 37.38 537,618 -0.49(-1.28%)
Nov 25, 2002 37.86 38.30 37.39 37.86 2,425,458 +0.35(+0.94%)
Nov 22, 2002 37.25 37.95 37.16 37.51 1,343,083 +0.18(+0.47%)
Nov 21, 2002 36.85 37.60 36.83 37.33 623,274 +0.88(+2.42%)
Nov 20, 2002 35.36 36.54 35.36 36.45 417,971 +0.88(+2.48%)
Nov 19, 2002 35.66 36.01 35.32 35.57 98,912 -0.23(-0.64%)
Nov 18, 2002 36.54 36.54 35.51 35.80 243,712 -0.47(-1.29%)
Nov 15, 2002 35.66 36.32 35.62 36.27 264,333 +0.30(+0.83%)
Nov 14, 2002 35.66 36.27 35.57 35.97 313,733 +0.92(+2.62%)
Nov 13, 2002 34.60 35.52 34.56 35.05 325,177 +0.10(+0.28%)
Nov 12, 2002 34.63 35.35 34.42 34.95 429,528 +0.53(+1.54%)
Nov 11, 2002 35.13 35.16 34.24 34.42 296,851 -1.06(-2.99%)
Nov 08, 2002 35.79 36.01 35.17 35.48 265,013 -0.35(-0.99%)
Nov 07, 2002 36.27 36.53 35.61 35.83 273,624 -1.05(-2.85%)
Nov 06, 2002 36.27 37.07 35.97 36.88 619,989 +0.75(+2.08%)
Nov 05, 2002 36.19 36.19 35.60 36.13 251,530 -0.10(-0.27%)
Nov 04, 2002 36.19 36.85 36.01 36.23 610,245 +0.45(+1.26%)
Nov 01, 2002 34.42 35.78 34.42 35.78 246,772 +0.92(+2.63%)
Oct 31, 2002 34.99 35.22 34.69 34.86 656,245 -0.04(-0.10%)
Oct 30, 2002 34.33 34.90 34.12 34.90 299,797 +0.70(+2.04%)
Oct 29, 2002 34.16 34.42 33.45 34.20 325,970 -0.04(-0.13%)
Oct 28, 2002 34.91 34.95 34.11 34.24 235,101 -0.37(-1.07%)
Oct 25, 2002 34.11 34.64 33.87 34.62 78,178 +0.42(+1.24%)
Oct 24, 2002 34.77 34.85 33.94 34.19 3,535,026 -0.45(-1.30%)
Oct 23, 2002 33.63 34.64 33.33 34.64 200,544 +0.59(+1.74%)
Oct 22, 2002 33.80 34.29 33.63 34.05 377,182 -0.33(-0.95%)
Oct 21, 2002 33.76 34.51 33.42 34.38 179,470 +0.62(+1.83%)
Oct 18, 2002 33.45 34.07 33.15 33.76 411,173 +0.26(+0.76%)
Oct 17, 2002 33.54 33.63 33.23 33.50 673,807 +1.02(+3.15%)
Oct 16, 2002 32.94 32.94 32.30 32.48 163,834 -1.02(-3.03%)
Oct 15, 2002 33.10 33.49 33.01 33.49 342,172 +1.58(+4.95%)
Oct 14, 2002 31.51 32.08 31.33 31.91 156,696 +0.05(+0.17%)
Oct 11, 2002 31.38 32.26 31.38 31.86 416,158 +1.02(+3.29%)
Oct 10, 2002 29.93 30.93 29.57 30.85 276,117 +0.89(+2.98%)
Oct 09, 2002 30.45 30.79 29.66 29.96 123,725 -1.20(-3.85%)
Oct 08, 2002 30.76 31.16 30.27 31.16 353,729 +0.57(+1.88%)
Oct 07, 2002 31.46 31.47 30.45 30.58 334,354 -0.79(-2.53%)
Oct 04, 2002 32.57 32.57 31.24 31.38 348,177 -1.06(-3.27%)
Oct 03, 2002 32.88 33.15 32.27 32.44 87,695 -0.34(-1.02%)
Oct 02, 2002 33.54 33.86 32.77 32.77 145,593 -0.77(-2.29%)
Oct 01, 2002 32.92 33.53 32.51 33.54 469,637 +0.57(+1.74%)
Sep 30, 2002 32.66 33.31 32.13 32.97 1,060,961 -0.03(-0.08%)
Sep 27, 2002 33.58 33.93 32.91 32.99 434,400 -0.79(-2.33%)
Sep 26, 2002 33.58 33.94 33.23 33.78 495,470 +0.42(+1.27%)
Sep 25, 2002 33.01 33.53 32.30 33.35 753,232 +1.08(+3.34%)
Sep 24, 2002 32.04 32.69 32.04 32.28 251,304 -0.29(-0.89%)
Sep 23, 2002 33.01 33.34 32.22 32.57 277,476 -0.75(-2.25%)
Sep 20, 2002 33.36 33.80 33.14 33.32 339,226 +0.31(+0.94%)
Sep 19, 2002 33.85 34.11 32.92 33.01 291,639 -1.06(-3.11%)
Sep 18, 2002 34.38 34.38 33.58 34.07 441,878 -0.49(-1.40%)
Sep 17, 2002 35.70 35.70 34.29 34.55 232,949 -0.56(-1.61%)
Sep 16, 2002 35.52 35.83 34.95 35.12 150,351 -0.52(-1.46%)
Sep 13, 2002 34.95 35.70 34.86 35.64 222,978 +0.42(+1.20%)
Sep 12, 2002 35.83 35.83 35.22 35.22 184,682 -0.79(-2.21%)
Sep 11, 2002 36.98 36.98 35.88 36.01 176,751 +0.04(+0.12%)
Sep 10, 2002 35.52 36.13 35.48 35.97 164,967 +0.31(+0.87%)
Sep 09, 2002 35.52 36.01 34.99 35.66 105,031 +0.13(+0.37%)
Sep 06, 2002 35.22 35.75 34.91 35.52 198,731 +1.06(+3.07%)
Sep 05, 2002 34.69 34.99 34.38 34.47 164,741 -0.70(-1.98%)
Sep 04, 2002 34.42 35.43 34.25 35.16 659,078 +1.09(+3.19%)
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.