Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

261.17 +0.96 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 33.06 33.72 32.52 33.37 1,048,017 -0.03(-0.08%)
Sep 27, 2002 34.00 34.35 33.32 33.40 429,100 -0.80(-2.33%)
Sep 26, 2002 34.00 34.35 33.64 34.19 489,425 +0.43(+1.27%)
Sep 25, 2002 33.42 33.94 32.70 33.77 744,043 +1.09(+3.34%)
Sep 24, 2002 32.43 33.10 32.43 32.68 248,238 -0.29(-0.89%)
Sep 23, 2002 33.42 33.76 32.62 32.97 274,091 -0.76(-2.25%)
Sep 20, 2002 33.77 34.22 33.55 33.73 335,088 +0.31(+0.94%)
Sep 19, 2002 34.27 34.53 33.33 33.42 288,081 -1.07(-3.11%)
Sep 18, 2002 34.80 34.80 34.00 34.49 436,487 -0.49(-1.40%)
Sep 17, 2002 36.14 36.14 34.71 34.98 230,107 -0.57(-1.61%)
Sep 16, 2002 35.96 36.28 35.38 35.55 148,517 -0.53(-1.46%)
Sep 13, 2002 35.38 36.14 35.29 36.08 220,258 +0.43(+1.20%)
Sep 12, 2002 36.28 36.28 35.65 35.65 182,429 -0.80(-2.21%)
Sep 11, 2002 37.44 37.44 36.32 36.45 174,594 +0.04(+0.12%)
Sep 10, 2002 35.96 36.58 35.92 36.41 162,955 +0.31(+0.87%)
Sep 09, 2002 35.96 36.45 35.42 36.10 103,749 +0.13(+0.37%)
Sep 06, 2002 35.65 36.19 35.34 35.96 196,307 +1.07(+3.07%)
Sep 05, 2002 35.11 35.43 34.80 34.89 162,731 -0.71(-1.98%)
Sep 04, 2002 34.85 35.86 34.68 35.60 651,037 +1.10(+3.19%)
Sep 03, 2002 35.52 35.74 34.50 34.50 813,881 -1.72(-4.76%)
Aug 30, 2002 36.33 36.81 36.17 36.22 49,468 -0.32(-0.88%)
Aug 29, 2002 35.65 36.86 35.56 36.54 190,487 +0.54(+1.49%)
Aug 28, 2002 36.32 36.61 35.83 36.01 406,045 -0.85(-2.30%)
Aug 27, 2002 38.06 38.11 36.68 36.86 824,513 -0.67(-1.79%)
Aug 26, 2002 37.57 37.96 36.74 37.53 547,400 +0.21(+0.57%)
Aug 23, 2002 37.79 38.06 37.13 37.31 177,169 -1.02(-2.66%)
Aug 22, 2002 37.93 38.50 37.57 38.33 1,197,430 +0.40(+1.06%)
Aug 21, 2002 37.08 38.50 36.89 37.93 1,844,998 +0.89(+2.41%)
Aug 20, 2002 37.44 37.44 36.78 37.04 301,512 +0.63(+1.72%)
Aug 16, 2002 35.70 36.81 35.70 36.41 651,709 +0.05(+0.15%)
Aug 15, 2002 35.95 36.41 35.77 36.36 148,629 +0.63(+1.75%)
Aug 14, 2002 34.94 35.96 34.44 35.73 146,615 +0.98(+2.83%)
Aug 13, 2002 35.65 36.10 34.49 34.75 168,103 -0.96(-2.70%)
Aug 12, 2002 35.56 36.10 35.29 35.71 166,984 +0.29(+0.83%)
Aug 07, 2002 35.92 36.00 34.44 35.42 254,953 +0.35(+0.99%)
Aug 06, 2002 34.04 35.33 34.04 35.07 190,823 +1.47(+4.39%)
Aug 05, 2002 34.42 34.67 33.46 33.60 94,796 -1.09(-3.14%)
Aug 02, 2002 35.74 35.77 34.31 34.69 224,958 -0.88(-2.46%)
Aug 01, 2002 36.19 36.25 35.38 35.56 414,774 -0.76(-2.09%)
Jul 31, 2002 36.95 37.08 36.23 36.32 1,331,846 -0.76(-2.05%)
Jul 30, 2002 36.95 37.29 36.19 37.08 269,838 -0.04(-0.12%)
Jul 29, 2002 35.92 37.26 35.92 37.12 171,125 +1.74(+4.92%)
Jul 26, 2002 34.85 35.61 34.58 35.38 392,950 -0.09(-0.25%)
Jul 25, 2002 35.25 35.91 34.23 35.47 441,971 +0.40(+1.15%)
Jul 24, 2002 32.34 35.07 32.26 35.07 262,899 +1.52(+4.53%)
Jul 23, 2002 34.62 35.18 33.52 33.55 226,078 -1.43(-4.09%)
Jul 22, 2002 35.11 36.18 34.27 34.98 388,921 -0.80(-2.22%)
Jul 19, 2002 36.10 36.54 35.26 35.78 693,231 -1.95(-5.16%)
Jul 17, 2002 38.55 38.64 37.27 37.72 346,391 -0.29(-0.78%)
Jul 12, 2002 38.42 38.90 37.71 38.02 90,207 -0.18(-0.47%)
Jul 11, 2002 37.71 38.20 36.82 38.20 372,021 -0.04(-0.12%)
Jul 10, 2002 39.22 39.22 37.97 38.24 88,752 -0.89(-2.28%)
Jul 09, 2002 39.31 40.03 38.82 39.14 113,598 -0.45(-1.13%)
Jul 08, 2002 40.52 40.52 39.58 39.58 185,675 -1.20(-2.94%)
Jul 05, 2002 39.58 40.78 39.41 40.78 250,924 +1.47(+3.73%)
Jul 04, 2002 39.12 39.31 38.29 39.31 115,725 +0.00(+0.00%)
Jul 03, 2002 39.12 39.31 38.29 39.31 115,725 +0.13(+0.34%)
Jul 02, 2002 40.43 40.43 39.05 39.18 416,677 -1.16(-2.88%)
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.