Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

261.17 +0.96 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 55.89 56.10 55.31 55.84 445,105 -0.02(-0.03%)
Mar 30, 2004 55.31 55.88 55.17 55.86 1,302,299 +0.60(+1.08%)
Mar 29, 2004 54.82 55.53 54.68 55.26 1,083,943 +0.94(+1.73%)
Mar 26, 2004 53.98 54.66 53.92 54.32 538,670 +0.27(+0.50%)
Mar 25, 2004 53.03 54.25 52.94 54.06 918,078 +1.43(+2.72%)
Mar 24, 2004 52.76 53.12 52.27 52.63 695,693 +0.04(+0.08%)
Mar 23, 2004 52.98 53.49 52.29 52.58 1,477,342 -0.02(-0.03%)
Mar 22, 2004 53.25 53.38 52.24 52.60 2,003,589 -1.05(-1.97%)
Mar 19, 2004 54.41 54.73 53.65 53.65 570,903 -0.67(-1.23%)
Mar 18, 2004 54.46 54.73 53.74 54.32 617,685 -0.29(-0.52%)
Mar 17, 2004 54.15 54.95 53.97 54.61 1,138,448 +1.04(+1.93%)
Mar 16, 2004 54.32 54.54 52.85 53.57 2,488,090 -0.21(-0.40%)
Mar 15, 2004 55.08 55.08 53.61 53.79 829,326 -1.50(-2.71%)
Mar 12, 2004 54.13 55.29 54.10 55.29 758,368 +1.68(+3.13%)
Mar 11, 2004 53.88 55.11 53.52 53.61 2,030,785 -0.58(-1.07%)
Mar 10, 2004 55.44 56.02 54.19 54.19 1,611,198 -1.38(-2.48%)
Mar 09, 2004 56.07 56.46 55.07 55.57 1,327,033 -0.46(-0.81%)
Mar 08, 2004 57.18 57.61 56.02 56.02 507,668 -0.81(-1.43%)
Mar 05, 2004 56.38 57.63 56.34 56.84 1,527,370 -0.12(-0.20%)
Mar 04, 2004 56.20 57.09 55.91 56.95 604,591 +0.97(+1.74%)
Mar 03, 2004 56.07 56.48 55.44 55.98 571,462 -0.26(-0.46%)
Mar 02, 2004 56.47 56.76 56.00 56.24 387,130 -0.12(-0.21%)
Mar 01, 2004 55.75 56.51 55.58 56.35 666,147 +0.73(+1.32%)
Feb 27, 2004 55.58 55.91 55.22 55.62 1,318,415 +0.17(+0.31%)
Feb 26, 2004 54.96 55.57 54.66 55.45 1,269,283 +0.41(+0.75%)
Feb 25, 2004 54.19 55.05 54.17 55.04 1,489,429 +0.77(+1.42%)
Feb 24, 2004 54.22 54.67 53.45 54.27 2,468,616 +0.00(+0.00%)
Feb 23, 2004 55.52 55.58 54.10 54.27 1,003,809 -1.13(-2.03%)
Feb 20, 2004 55.70 55.80 54.73 55.40 1,625,076 -0.22(-0.40%)
Feb 19, 2004 57.01 57.30 55.59 55.62 1,479,356 -0.91(-1.61%)
Feb 18, 2004 56.92 57.17 56.52 56.53 1,034,363 -0.52(-0.91%)
Feb 17, 2004 56.47 57.05 56.34 57.05 1,948,748 +1.19(+2.13%)
Feb 13, 2004 56.92 57.09 55.84 55.86 753,556 -0.74(-1.31%)
Feb 12, 2004 56.96 57.27 56.51 56.60 613,656 -0.33(-0.58%)
Feb 11, 2004 56.83 57.17 56.53 56.93 987,133 +0.21(+0.36%)
Feb 10, 2004 56.14 56.73 55.93 56.73 1,191,722 +0.80(+1.42%)
Feb 09, 2004 56.17 56.51 55.80 55.93 2,903,313 -0.04(-0.08%)
Feb 06, 2004 54.77 56.03 54.44 55.98 638,838 +1.62(+2.98%)
Feb 05, 2004 54.10 54.60 53.88 54.36 1,059,657 +0.48(+0.90%)
Feb 04, 2004 54.91 55.03 53.74 53.88 1,039,847 -1.47(-2.66%)
Feb 03, 2004 55.53 55.74 55.31 55.35 333,297 -0.39(-0.71%)
Feb 02, 2004 55.84 56.28 55.13 55.75 552,660 +0.26(+0.47%)
Jan 30, 2004 55.49 56.06 55.18 55.49 1,259,546 -0.02(-0.03%)
Jan 29, 2004 56.22 56.41 54.66 55.50 972,919 -0.47(-0.85%)
Jan 28, 2004 57.61 57.81 55.85 55.98 1,047,793 -1.24(-2.17%)
Jan 27, 2004 58.08 58.08 57.09 57.22 774,037 -0.86(-1.48%)
Jan 26, 2004 57.41 58.08 56.99 58.08 612,313 +0.68(+1.18%)
Jan 23, 2004 57.13 57.45 56.64 57.40 395,636 +0.36(+0.63%)
Jan 22, 2004 57.90 58.07 56.83 57.04 749,527 -0.31(-0.55%)
Jan 21, 2004 57.72 57.83 56.93 57.35 980,977 -0.50(-0.86%)
Jan 20, 2004 57.50 57.85 56.88 57.85 447,231 +0.89(+1.57%)
Jan 16, 2004 56.60 57.18 56.59 56.96 473,085 +0.49(+0.87%)
Jan 15, 2004 56.20 56.63 55.49 56.47 587,019 +0.13(+0.22%)
Jan 14, 2004 56.25 56.36 55.73 56.34 351,428 +0.46(+0.82%)
Jan 13, 2004 56.25 56.38 55.32 55.89 1,004,033 -0.49(-0.87%)
Jan 12, 2004 55.49 56.38 55.29 56.38 700,842 +1.12(+2.02%)
Jan 09, 2004 55.22 56.07 55.08 55.26 490,208 -0.36(-0.64%)
Jan 08, 2004 55.58 55.79 55.23 55.62 1,364,750 +0.47(+0.86%)
Jan 07, 2004 54.72 55.15 54.29 55.15 330,835 +0.64(+1.18%)
Jan 06, 2004 54.50 54.95 54.26 54.50 321,098 +0.08(+0.15%)
Jan 05, 2004 53.79 54.49 53.34 54.42 815,112 +1.07(+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.