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 (%)
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%)
Jul 01, 2002 42.41 42.43 40.34 40.34 301,064 -2.28(-5.35%)
Jun 28, 2002 42.44 43.19 42.35 42.62 137,213 +0.26(+0.61%)
Jun 27, 2002 42.22 42.44 41.23 42.36 215,669 +0.37(+0.87%)
Jun 26, 2002 40.61 41.99 40.40 41.99 137,437 +0.45(+1.08%)
Jun 25, 2002 42.89 42.92 41.33 41.55 153,554 -0.89(-2.11%)
Jun 21, 2002 42.89 43.56 42.44 42.44 197,538 -0.45(-1.04%)
Jun 20, 2002 43.51 43.71 42.60 42.89 24,398 -0.31(-0.72%)
Jun 19, 2002 44.05 44.79 43.20 43.20 144,824 -1.30(-2.91%)
Jun 18, 2002 44.05 44.99 44.00 44.50 223,839 +0.31(+0.71%)
Jun 17, 2002 43.42 44.27 43.33 44.18 482,934 +1.30(+3.02%)
Jun 14, 2002 41.99 42.98 41.46 42.89 41,164,124 -0.54(-1.23%)
Jun 12, 2002 43.38 43.74 42.72 43.42 172,804 -0.15(-0.35%)
Jun 11, 2002 44.50 44.76 43.33 43.58 238,948 -0.83(-1.87%)
Jun 10, 2002 44.33 44.93 44.19 44.41 715,279 +0.08(+0.18%)
Jun 07, 2002 43.07 44.67 42.98 44.33 235,143 +0.41(+0.94%)
Jun 06, 2002 45.03 45.06 43.87 43.92 111,584 -1.20(-2.65%)
Jun 05, 2002 45.17 45.21 44.45 45.11 240,851 -1.17(-2.53%)
May 31, 2002 46.86 47.22 46.20 46.28 128,819 -1.11(-2.34%)
May 28, 2002 47.58 47.58 46.69 47.39 122,216 -0.11(-0.23%)
May 27, 2002 48.03 48.05 47.36 47.50 21,712 +0.00(+0.00%)
May 24, 2002 48.03 48.05 47.36 47.50 21,712 -0.93(-1.92%)
May 23, 2002 47.49 48.43 47.00 48.43 80,134 +0.94(+1.98%)
May 22, 2002 47.62 48.03 46.95 47.49 48,573 -0.21(-0.43%)
May 21, 2002 48.70 48.97 47.41 47.69 277,113 -1.05(-2.14%)
May 20, 2002 49.28 49.29 48.52 48.74 91,662 -0.63(-1.27%)
May 17, 2002 49.37 49.58 48.78 49.37 268,719 +0.19(+0.38%)
May 16, 2002 49.68 49.71 48.92 49.18 144,824 -0.55(-1.10%)
May 15, 2002 49.23 50.04 48.91 49.72 385,116 +0.13(+0.27%)
May 14, 2002 48.70 49.72 48.62 49.59 472,077 +1.60(+3.33%)
May 13, 2002 47.31 48.04 47.04 47.99 193,621 +0.68(+1.44%)
May 10, 2002 48.25 48.27 47.04 47.31 225,630 -0.93(-1.93%)
May 09, 2002 49.05 49.20 48.19 48.24 121,656 -0.90(-1.84%)
May 08, 2002 48.65 49.28 48.35 49.14 332,625 +1.65(+3.48%)
May 07, 2002 48.34 48.34 47.47 47.49 127,476 -0.37(-0.77%)
May 06, 2002 48.92 49.30 47.86 47.86 590,713 -1.47(-2.99%)
May 03, 2002 49.23 49.54 48.85 49.33 627,982 -0.21(-0.43%)
May 02, 2002 49.59 49.89 49.10 49.54 222,048 +0.13(+0.25%)
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.