Russell 2000 Growth Ishares ETF (NY: IWO )

280.44 -4.93 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 46.91 46.91 45.59 46.33 2,193,635 -0.54(-1.15%)
Sep 29, 2003 46.60 47.00 45.59 46.86 1,112,823 +0.72(+1.57%)
Sep 26, 2003 47.23 47.17 46.00 46.14 2,171,839 -1.08(-2.29%)
Sep 25, 2003 48.98 48.98 47.23 47.23 2,117,464 -1.50(-3.07%)
Sep 24, 2003 50.26 50.38 48.69 48.72 989,428 -1.53(-3.05%)
Sep 23, 2003 49.77 50.30 49.64 50.26 407,305 +0.88(+1.78%)
Sep 22, 2003 49.51 49.76 49.09 49.38 413,662 -0.63(-1.25%)
Sep 19, 2003 50.04 50.42 49.92 50.00 794,063 -0.33(-0.65%)
Sep 18, 2003 49.86 50.34 49.43 50.33 1,222,482 +0.42(+0.85%)
Sep 17, 2003 49.77 50.03 49.33 49.90 463,950 +0.13(+0.27%)
Sep 16, 2003 48.88 49.82 48.89 49.77 566,344 +0.93(+1.91%)
Sep 15, 2003 49.15 49.42 48.78 48.84 435,457 -0.14(-0.29%)
Sep 12, 2003 48.45 49.10 48.02 48.98 557,717 +0.30(+0.62%)
Sep 11, 2003 48.27 49.01 48.01 48.68 1,024,279 +0.36(+0.75%)
Sep 10, 2003 49.20 49.33 48.14 48.32 771,359 -1.41(-2.83%)
Sep 09, 2003 49.86 50.12 49.43 49.73 2,284,450 -0.17(-0.34%)
Sep 08, 2003 49.29 49.99 49.12 49.89 683,836 +0.96(+1.96%)
Sep 05, 2003 49.10 49.60 48.71 48.93 336,242 -0.39(-0.79%)
Sep 04, 2003 49.20 49.42 48.72 49.32 355,994 +0.08(+0.16%)
Sep 03, 2003 49.07 49.37 48.86 49.24 989,315 +0.44(+0.90%)
Sep 02, 2003 47.92 48.80 47.44 48.80 366,551 +1.12(+2.35%)
Aug 29, 2003 47.53 47.92 47.30 47.68 413,094 +0.21(+0.45%)
Aug 28, 2003 47.17 47.70 46.51 47.47 626,850 +0.56(+1.20%)
Aug 27, 2003 46.46 47.08 46.34 46.91 608,573 +0.66(+1.43%)
Aug 26, 2003 45.87 46.42 45.35 46.25 458,842 +0.09(+0.19%)
Aug 25, 2003 46.49 46.49 45.75 46.16 638,656 -0.14(-0.30%)
Aug 22, 2003 47.75 47.79 46.20 46.30 584,053 -0.95(-2.01%)
Aug 21, 2003 47.30 47.30 46.79 47.25 623,785 +0.65(+1.40%)
Aug 20, 2003 46.47 46.86 46.21 46.60 522,299 -0.17(-0.36%)
Aug 19, 2003 45.90 46.78 44.89 46.77 804,506 +0.87(+1.90%)
Aug 18, 2003 45.10 45.90 44.89 45.90 349,637 +0.97(+2.16%)
Aug 15, 2003 44.79 45.04 44.79 44.93 277,099 +0.22(+0.49%)
Aug 14, 2003 44.48 44.74 44.18 44.71 461,566 +0.31(+0.69%)
Aug 13, 2003 44.18 44.57 44.06 44.40 159,834 +0.01(+0.02%)
Aug 12, 2003 43.56 44.39 43.39 44.39 267,450 +0.87(+2.00%)
Aug 11, 2003 42.77 43.52 42.77 43.52 390,390 +0.62(+1.44%)
Aug 08, 2003 42.90 43.12 42.51 42.90 391,412 +0.20(+0.47%)
Aug 07, 2003 42.64 42.89 42.37 42.70 726,065 -0.11(-0.27%)
Aug 06, 2003 43.16 43.46 42.72 42.81 618,336 -0.52(-1.20%)
Aug 05, 2003 44.13 44.18 43.23 43.33 247,130 -0.80(-1.82%)
Aug 04, 2003 44.57 44.65 43.65 44.13 694,847 -0.44(-0.99%)
Aug 01, 2003 44.93 45.13 44.31 44.57 517,191 -0.73(-1.61%)
Jul 31, 2003 45.32 45.68 45.01 45.31 1,414,556 +0.29(+0.65%)
Jul 30, 2003 45.23 45.23 44.66 45.01 118,513 -0.04(-0.10%)
Jul 29, 2003 45.49 45.58 44.63 45.06 272,444 -0.22(-0.49%)
Jul 28, 2003 44.79 45.32 44.62 45.28 229,875 +0.58(+1.30%)
Jul 25, 2003 44.22 44.80 43.83 44.70 376,314 +0.69(+1.56%)
Jul 24, 2003 44.71 45.14 44.01 44.01 259,276 -0.47(-1.05%)
Jul 23, 2003 44.18 44.48 43.65 44.48 331,474 +0.40(+0.90%)
Jul 22, 2003 43.61 44.08 43.16 44.08 546,365 +0.92(+2.12%)
Jul 21, 2003 43.83 43.86 42.94 43.16 630,709 -0.62(-1.41%)
Jul 18, 2003 43.38 44.04 43.34 43.78 297,759 +0.44(+1.02%)
Jul 17, 2003 44.40 44.57 43.26 43.34 367,687 -1.67(-3.72%)
Jul 16, 2003 45.63 45.67 44.67 45.01 331,815 -0.44(-0.97%)
Jul 15, 2003 46.03 46.03 45.16 45.46 223,177 -0.09(-0.19%)
Jul 14, 2003 45.72 46.02 45.46 45.54 582,010 +0.66(+1.47%)
Jul 11, 2003 44.71 45.09 44.62 44.88 302,300 +0.51(+1.15%)
Jul 10, 2003 45.01 45.05 44.21 44.37 380,174 -0.96(-2.12%)
Jul 09, 2003 45.06 45.63 44.53 45.33 593,816 +0.41(+0.90%)
Jul 08, 2003 44.04 45.07 43.86 44.93 838,108 +1.10(+2.51%)
Jul 07, 2003 43.69 43.98 43.48 43.83 677,706 +0.95(+2.22%)
Jul 03, 2003 42.94 43.33 42.81 42.87 435,684 -0.36(-0.84%)
Jul 02, 2003 42.50 43.24 42.33 43.24 1,563,265 +1.08(+2.57%)
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.