Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

258.17 -3.90 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 52.18 52.67 52.07 52.35 580,912 +0.03(+0.05%)
Sep 29, 2004 51.73 52.33 51.61 52.33 992,363 +0.78(+1.51%)
Sep 28, 2004 51.28 51.66 50.93 51.55 1,168,092 +0.43(+0.84%)
Sep 27, 2004 51.37 51.43 50.90 51.12 607,215 -0.71(-1.36%)
Sep 24, 2004 51.86 52.31 51.82 51.83 669,560 +0.01(+0.02%)
Sep 23, 2004 51.86 52.10 51.67 51.82 1,052,693 +0.11(+0.21%)
Sep 22, 2004 52.35 52.37 51.68 51.71 1,148,952 -1.13(-2.13%)
Sep 21, 2004 52.71 53.11 52.51 52.84 654,113 +0.36(+0.68%)
Sep 20, 2004 52.44 52.77 52.15 52.48 516,217 -0.04(-0.07%)
Sep 17, 2004 52.62 52.75 52.11 52.52 515,545 -0.02(-0.03%)
Sep 16, 2004 52.18 52.78 52.18 52.53 698,549 +0.54(+1.05%)
Sep 15, 2004 52.20 52.24 51.84 51.99 1,300,504 -0.50(-0.95%)
Sep 14, 2004 52.35 52.56 51.96 52.49 919,497 +0.04(+0.09%)
Sep 13, 2004 52.35 52.77 52.18 52.44 888,381 +0.34(+0.65%)
Sep 10, 2004 51.51 52.18 51.09 52.10 610,013 +0.59(+1.14%)
Sep 09, 2004 50.75 51.74 50.75 51.51 1,129,476 +0.91(+1.80%)
Sep 08, 2004 50.91 51.48 50.58 50.60 1,052,805 -0.41(-0.81%)
Sep 07, 2004 50.93 51.26 50.75 51.01 1,168,540 +0.48(+0.95%)
Sep 03, 2004 50.97 51.19 50.24 50.53 330,190 -0.71(-1.38%)
Sep 02, 2004 50.21 51.24 50.21 51.24 610,573 +0.97(+1.94%)
Sep 01, 2004 49.70 50.93 49.67 50.26 450,962 +0.59(+1.19%)
Aug 31, 2004 49.39 49.84 48.97 49.67 562,667 +0.30(+0.62%)
Aug 30, 2004 49.90 49.99 49.33 49.37 346,308 -0.67(-1.34%)
Aug 27, 2004 49.90 50.32 49.82 50.04 1,286,177 +0.28(+0.56%)
Aug 26, 2004 49.67 50.09 49.63 49.76 1,331,844 -0.26(-0.52%)
Aug 25, 2004 49.67 50.12 49.32 50.02 961,023 +0.35(+0.70%)
Aug 24, 2004 49.84 50.20 49.32 49.67 567,928 -0.02(-0.04%)
Aug 23, 2004 50.21 50.29 49.50 49.69 928,004 -0.25(-0.50%)
Aug 20, 2004 48.83 50.04 48.83 49.94 1,045,306 +1.05(+2.16%)
Aug 19, 2004 48.96 49.33 48.68 48.89 925,877 -0.38(-0.78%)
Aug 18, 2004 47.66 49.40 47.64 49.27 757,088 +1.30(+2.72%)
Aug 17, 2004 48.07 48.34 47.83 47.97 564,234 +0.42(+0.88%)
Aug 16, 2004 46.80 47.72 46.79 47.55 797,495 +0.87(+1.86%)
Aug 13, 2004 46.90 47.22 46.48 46.68 1,000,198 -0.02(-0.04%)
Aug 12, 2004 47.13 47.33 46.59 46.70 935,951 -0.88(-1.84%)
Aug 11, 2004 47.44 47.92 46.66 47.57 712,988 -0.13(-0.28%)
Aug 10, 2004 46.99 48.11 46.99 47.71 1,205,029 +0.72(+1.54%)
Aug 09, 2004 47.17 47.31 46.74 46.99 422,084 -0.19(-0.40%)
Aug 06, 2004 47.75 47.78 46.88 47.17 1,531,190 -1.17(-2.42%)
Aug 05, 2004 49.50 49.53 48.34 48.34 694,967 -1.12(-2.26%)
Aug 04, 2004 49.25 49.96 48.87 49.46 1,089,182 -0.29(-0.57%)
Aug 03, 2004 50.50 50.55 49.73 49.75 766,042 -0.95(-1.87%)
Aug 02, 2004 50.21 50.84 49.98 50.69 485,660 -0.21(-0.40%)
Jul 30, 2004 50.52 50.99 50.34 50.90 528,305 +0.31(+0.62%)
Jul 29, 2004 49.92 50.59 49.84 50.59 551,586 +0.90(+1.82%)
Jul 28, 2004 49.77 49.92 48.83 49.68 1,102,613 -0.25(-0.50%)
Jul 27, 2004 48.96 50.08 48.96 49.93 1,245,211 +1.31(+2.70%)
Jul 26, 2004 49.72 49.76 48.44 48.62 1,654,872 -0.85(-1.72%)
Jul 23, 2004 50.16 50.17 49.41 49.47 847,863 -0.90(-1.79%)
Jul 22, 2004 50.19 50.53 49.22 50.37 1,504,551 +0.12(+0.23%)
Jul 21, 2004 52.27 52.27 50.26 50.26 1,225,512 -1.80(-3.45%)
Jul 20, 2004 50.98 52.13 50.97 52.05 1,530,742 +1.11(+2.17%)
Jul 19, 2004 51.19 51.32 50.52 50.94 438,874 -0.16(-0.31%)
Jul 16, 2004 52.22 52.27 51.07 51.10 711,981 -0.85(-1.63%)
Jul 15, 2004 52.13 52.35 51.82 51.95 604,529 +0.11(+0.21%)
Jul 14, 2004 51.60 52.58 51.60 51.85 633,518 -0.21(-0.41%)
Jul 13, 2004 52.31 52.52 52.04 52.06 288,217 -0.15(-0.29%)
Jul 12, 2004 52.27 52.48 51.72 52.21 1,162,048 -0.36(-0.68%)
Jul 09, 2004 52.35 52.69 52.35 52.57 986,879 +0.35(+0.67%)
Jul 08, 2004 52.98 53.24 52.10 52.22 1,300,056 -0.98(-1.85%)
Jul 07, 2004 53.52 53.89 53.19 53.20 338,697 -0.22(-0.42%)
Jul 06, 2004 54.36 54.36 53.25 53.43 805,777 -1.16(-2.13%)
Jul 02, 2004 54.99 54.99 54.35 54.59 427,681 -0.27(-0.49%)
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.