Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

262.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 50.53 50.99 50.35 50.90 528,261 +0.31(+0.62%)
Jul 29, 2004 49.93 50.59 49.84 50.59 551,541 +0.90(+1.82%)
Jul 28, 2004 49.78 49.93 48.83 49.69 1,102,522 -0.25(-0.50%)
Jul 27, 2004 48.96 50.08 48.96 49.94 1,245,108 +1.31(+2.70%)
Jul 26, 2004 49.72 49.77 48.45 48.62 1,654,735 -0.85(-1.72%)
Jul 23, 2004 50.16 50.18 49.41 49.47 847,792 -0.90(-1.79%)
Jul 22, 2004 50.20 50.54 49.22 50.38 1,504,426 +0.12(+0.23%)
Jul 21, 2004 52.27 52.28 50.26 50.26 1,225,410 -1.80(-3.45%)
Jul 20, 2004 50.98 52.14 50.97 52.06 1,530,615 +1.11(+2.17%)
Jul 19, 2004 51.20 51.32 50.52 50.95 438,837 -0.16(-0.31%)
Jul 16, 2004 52.22 52.28 51.07 51.11 711,922 -0.85(-1.63%)
Jul 15, 2004 52.14 52.35 51.82 51.96 604,479 +0.11(+0.21%)
Jul 14, 2004 51.60 52.58 51.60 51.85 633,466 -0.21(-0.41%)
Jul 13, 2004 52.31 52.52 52.05 52.06 288,193 -0.15(-0.29%)
Jul 12, 2004 52.27 52.48 51.72 52.22 1,161,951 -0.36(-0.68%)
Jul 09, 2004 52.36 52.69 52.36 52.57 986,797 +0.35(+0.67%)
Jul 08, 2004 52.98 53.24 52.10 52.22 1,299,949 -0.98(-1.85%)
Jul 07, 2004 53.52 53.90 53.20 53.21 338,669 -0.22(-0.42%)
Jul 06, 2004 54.36 54.36 53.25 53.43 805,711 -1.16(-2.13%)
Jul 02, 2004 54.99 54.99 54.35 54.59 427,645 -0.27(-0.49%)
Jul 01, 2004 55.89 55.94 54.77 54.86 770,456 -0.98(-1.76%)
Jun 30, 2004 55.80 56.05 55.56 55.84 1,375,495 +0.21(+0.37%)
Jun 29, 2004 55.35 55.84 55.21 55.64 1,524,124 +0.42(+0.76%)
Jun 28, 2004 55.71 55.82 55.02 55.22 2,242,650 -0.09(-0.16%)
Jun 25, 2004 54.55 55.40 54.54 55.31 765,419 +0.67(+1.23%)
Jun 24, 2004 54.91 55.14 54.50 54.64 526,135 -0.29(-0.52%)
Jun 23, 2004 54.01 54.99 53.81 54.92 599,666 +1.05(+1.94%)
Jun 22, 2004 53.65 53.99 53.05 53.88 629,101 +0.27(+0.50%)
Jun 21, 2004 53.85 54.07 53.43 53.61 945,051 -0.17(-0.32%)
Jun 18, 2004 53.40 54.15 53.40 53.78 215,109 +0.17(+0.32%)
Jun 17, 2004 53.83 54.27 53.34 53.61 596,420 -0.44(-0.81%)
Jun 16, 2004 53.88 54.13 53.63 54.05 483,046 +0.38(+0.72%)
Jun 15, 2004 53.13 54.00 53.13 53.66 404,142 +1.07(+2.04%)
Jun 14, 2004 53.34 53.57 52.59 52.59 1,151,879 -1.22(-2.27%)
Jun 10, 2004 54.22 54.22 53.61 53.82 620,931 +0.07(+0.13%)
Jun 09, 2004 54.76 54.96 53.74 53.74 472,525 -1.30(-2.35%)
Jun 08, 2004 54.74 55.04 54.68 55.04 357,360 +0.00(+0.00%)
Jun 07, 2004 54.45 55.04 54.20 55.04 677,786 +0.95(+1.75%)
Jun 04, 2004 53.95 54.41 53.74 54.09 587,691 +0.68(+1.27%)
Jun 03, 2004 54.55 54.55 53.41 53.41 681,815 -1.10(-2.02%)
Jun 02, 2004 54.94 54.94 54.27 54.51 1,065,029 -0.30(-0.55%)
Jun 01, 2004 53.62 54.82 53.62 54.82 1,021,156 +0.71(+1.30%)
May 28, 2004 54.28 54.28 53.74 54.11 380,303 +0.01(+0.02%)
May 27, 2004 54.32 54.65 53.58 54.10 748,967 -0.01(-0.02%)
May 26, 2004 53.65 54.18 53.57 54.11 1,754,008 +0.37(+0.68%)
May 25, 2004 52.53 53.88 52.22 53.74 891,889 +1.18(+2.24%)
May 24, 2004 52.64 52.71 51.84 52.56 1,005,711 +0.70(+1.34%)
May 21, 2004 51.69 52.09 51.43 51.87 469,279 +0.58(+1.13%)
May 20, 2004 51.60 51.92 51.07 51.29 494,350 -0.06(-0.12%)
May 19, 2004 52.18 52.75 51.32 51.35 1,211,196 -0.29(-0.55%)
May 18, 2004 51.33 51.65 51.14 51.64 1,147,738 +0.72(+1.42%)
May 17, 2004 50.58 51.31 50.26 50.91 1,389,261 -0.72(-1.40%)
May 14, 2004 52.36 52.43 51.36 51.64 511,249 -0.55(-1.04%)
May 13, 2004 52.05 52.85 51.93 52.18 1,142,477 -0.33(-0.63%)
May 12, 2004 52.09 52.61 50.72 52.51 810,075 +0.16(+0.31%)
May 11, 2004 51.32 52.49 51.32 52.35 907,446 +1.29(+2.52%)
May 10, 2004 51.60 51.90 50.60 51.06 3,618,257 -1.07(-2.06%)
May 07, 2004 52.90 54.06 52.05 52.14 683,270 -1.32(-2.47%)
May 06, 2004 53.75 53.90 52.78 53.46 702,297 -0.92(-1.69%)
May 05, 2004 54.18 54.66 53.95 54.38 520,539 +0.34(+0.63%)
May 04, 2004 53.70 54.74 53.46 54.04 703,863 +0.54(+1.00%)
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.