Russell 2000 Growth Ishares ETF (NY: IWO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2002 | 35.42 | 35.65 | 35.12 | 35.29 | 648,293 | -0.04(-0.10%) |
| Oct 30, 2002 | 34.75 | 35.33 | 34.54 | 35.33 | 296,164 | +0.71(+2.04%) |
| Oct 29, 2002 | 34.58 | 34.84 | 33.86 | 34.62 | 322,020 | -0.04(-0.13%) |
| Oct 28, 2002 | 35.33 | 35.38 | 34.53 | 34.66 | 232,252 | -0.38(-1.07%) |
| Oct 25, 2002 | 34.53 | 35.07 | 34.28 | 35.04 | 77,231 | +0.43(+1.24%) |
| Oct 24, 2002 | 35.20 | 35.28 | 34.35 | 34.61 | 3,492,188 | -0.46(-1.30%) |
| Oct 23, 2002 | 34.04 | 35.07 | 33.74 | 35.07 | 198,114 | +0.60(+1.74%) |
| Oct 22, 2002 | 34.22 | 34.71 | 34.04 | 34.47 | 372,612 | -0.33(-0.95%) |
| Oct 21, 2002 | 34.17 | 34.93 | 33.83 | 34.80 | 177,295 | +0.63(+1.83%) |
| Oct 18, 2002 | 33.86 | 34.49 | 33.56 | 34.17 | 406,190 | +0.26(+0.76%) |
| Oct 17, 2002 | 33.95 | 34.04 | 33.64 | 33.91 | 665,642 | +1.04(+3.15%) |
| Oct 16, 2002 | 33.34 | 33.34 | 32.70 | 32.88 | 161,849 | -1.03(-3.03%) |
| Oct 15, 2002 | 33.50 | 33.91 | 33.41 | 33.91 | 338,025 | +1.60(+4.95%) |
| Oct 14, 2002 | 31.90 | 32.48 | 31.72 | 32.31 | 154,797 | +0.05(+0.17%) |
| Oct 11, 2002 | 31.76 | 32.65 | 31.76 | 32.25 | 411,115 | +1.03(+3.29%) |
| Oct 10, 2002 | 30.30 | 31.31 | 29.93 | 31.23 | 272,771 | +0.90(+2.98%) |
| Oct 09, 2002 | 30.82 | 31.17 | 30.02 | 30.32 | 122,226 | -1.21(-3.85%) |
| Oct 08, 2002 | 31.14 | 31.54 | 30.64 | 31.54 | 349,442 | +0.58(+1.88%) |
| Oct 07, 2002 | 31.85 | 31.86 | 30.82 | 30.96 | 330,302 | -0.80(-2.53%) |
| Oct 04, 2002 | 32.97 | 32.97 | 31.63 | 31.76 | 343,958 | -1.07(-3.27%) |
| Oct 03, 2002 | 33.28 | 33.56 | 32.66 | 32.83 | 86,633 | -0.34(-1.02%) |
| Oct 02, 2002 | 33.95 | 34.27 | 33.17 | 33.17 | 143,828 | -0.78(-2.29%) |
| Oct 01, 2002 | 33.32 | 33.94 | 32.91 | 33.95 | 463,946 | +0.58(+1.74%) |
| Sep 30, 2002 | 33.06 | 33.72 | 32.52 | 33.37 | 1,048,104 | -0.03(-0.08%) |
| Sep 27, 2002 | 33.99 | 34.34 | 33.32 | 33.40 | 429,136 | -0.80(-2.33%) |
| Sep 26, 2002 | 33.99 | 34.35 | 33.64 | 34.19 | 489,466 | +0.43(+1.27%) |
| Sep 25, 2002 | 33.41 | 33.94 | 32.70 | 33.76 | 744,104 | +1.09(+3.34%) |
| Sep 24, 2002 | 32.43 | 33.09 | 32.43 | 32.67 | 248,258 | -0.29(-0.89%) |
| Sep 23, 2002 | 33.41 | 33.75 | 32.62 | 32.97 | 274,114 | -0.76(-2.25%) |
| Sep 20, 2002 | 33.77 | 34.22 | 33.55 | 33.73 | 335,115 | +0.31(+0.94%) |
| Sep 19, 2002 | 34.26 | 34.53 | 33.32 | 33.41 | 288,105 | -1.07(-3.11%) |
| Sep 18, 2002 | 34.80 | 34.80 | 33.99 | 34.49 | 436,523 | -0.49(-1.40%) |
| Sep 17, 2002 | 36.14 | 36.14 | 34.71 | 34.98 | 230,126 | -0.57(-1.61%) |
| Sep 16, 2002 | 35.96 | 36.27 | 35.38 | 35.55 | 148,529 | -0.53(-1.46%) |
| Sep 13, 2002 | 35.38 | 36.14 | 35.29 | 36.08 | 220,276 | +0.43(+1.20%) |
| Sep 12, 2002 | 36.27 | 36.27 | 35.65 | 35.65 | 182,444 | -0.80(-2.21%) |
| Sep 11, 2002 | 37.43 | 37.43 | 36.32 | 36.45 | 174,609 | +0.04(+0.12%) |
| Sep 10, 2002 | 35.96 | 36.58 | 35.92 | 36.41 | 162,968 | +0.31(+0.87%) |
| Sep 09, 2002 | 35.96 | 36.45 | 35.42 | 36.09 | 103,758 | +0.13(+0.37%) |
| Sep 06, 2002 | 35.65 | 36.18 | 35.33 | 35.96 | 196,323 | +1.07(+3.07%) |
| Sep 05, 2002 | 35.11 | 35.42 | 34.80 | 34.89 | 162,744 | -0.71(-1.98%) |
| Sep 04, 2002 | 34.84 | 35.86 | 34.67 | 35.59 | 651,091 | +1.10(+3.19%) |
| Sep 03, 2002 | 35.51 | 35.74 | 34.49 | 34.49 | 813,948 | -1.72(-4.76%) |
| Aug 30, 2002 | 36.33 | 36.81 | 36.17 | 36.22 | 49,472 | -0.32(-0.88%) |
| Aug 29, 2002 | 35.65 | 36.85 | 35.56 | 36.54 | 190,503 | +0.54(+1.49%) |
| Aug 28, 2002 | 36.32 | 36.60 | 35.83 | 36.00 | 406,078 | -0.85(-2.30%) |
| Aug 27, 2002 | 38.06 | 38.10 | 36.67 | 36.85 | 824,581 | -0.67(-1.79%) |
| Aug 26, 2002 | 37.57 | 37.95 | 36.74 | 37.52 | 547,445 | +0.21(+0.57%) |
| Aug 23, 2002 | 37.79 | 38.06 | 37.13 | 37.31 | 177,183 | -1.02(-2.66%) |
| Aug 22, 2002 | 37.93 | 38.50 | 37.57 | 38.33 | 1,197,529 | +0.40(+1.06%) |
| Aug 21, 2002 | 37.08 | 38.50 | 36.89 | 37.93 | 1,845,151 | +0.89(+2.41%) |
| Aug 20, 2002 | 37.43 | 37.43 | 36.77 | 37.03 | 301,537 | +0.63(+1.72%) |
| Aug 16, 2002 | 35.69 | 36.81 | 35.69 | 36.41 | 651,763 | +0.05(+0.15%) |
| Aug 15, 2002 | 35.94 | 36.41 | 35.76 | 36.35 | 148,641 | +0.63(+1.75%) |
| Aug 14, 2002 | 34.93 | 35.96 | 34.44 | 35.73 | 146,627 | +0.98(+2.83%) |
| Aug 13, 2002 | 35.65 | 36.09 | 34.49 | 34.75 | 168,117 | -0.96(-2.70%) |
| Aug 12, 2002 | 35.56 | 36.09 | 35.29 | 35.71 | 166,998 | +0.29(+0.83%) |
| Aug 07, 2002 | 35.92 | 36.00 | 34.44 | 35.42 | 254,974 | +0.35(+0.99%) |
| Aug 06, 2002 | 34.04 | 35.33 | 34.04 | 35.07 | 190,839 | +1.47(+4.39%) |
| Aug 05, 2002 | 34.41 | 34.66 | 33.46 | 33.59 | 94,803 | -1.09(-3.14%) |
| Aug 02, 2002 | 35.74 | 35.76 | 34.31 | 34.68 | 224,977 | -0.88(-2.46%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Heat forces Greek authorities to shut down Acropolis during afternoon hours for a second day running
- Milei's radical overhaul passes Argentina's Senate as protesters clash with police
- The Latest: Italy hosts the Group of Seven summit with global conflicts on the agenda
- Future of Elon Musk and Tesla are on the line as shareholders vote on massive pay package
- After several near-misses on airport runways, a tech company revives work on a hazard-warning system
- Chinese Premier Li and New Zealand's Luxon hail close ties as they sign trade deals in Wellington
- G7 summit opens with deal to use Russian assets for Ukraine as EU's traditional powers recalibrate
- Cars? Pork? Perfume? China has many options if a trade war breaks out with Europe
- Ukrainian winemakers visit California's Napa Valley to learn how to heal war-ravaged vineyards
- G7 summit opens with deal to use Russian assets for Ukraine as EU's traditional powers recalibrate
Most Read
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- Schwan's planning massive Asian food plant and corporate office in Sioux Falls • Business
- Minnesota receiving $10.5 million in talc powder settlement with Johnson & Johnson • Business
- Corn-sugar chemical plant in Minnesota lands $213 million federal loan • Business
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.