iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
307.74
+10.62 (3.57%)
Aug 22, 2025, 10:57 AM - Market open
IWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 298.51 | 299.38 | 298.10 | 303.28 | - | 2.07% | 33,709 |
| Aug 21, 2025 | 294.95 | 297.42 | 293.95 | 297.12 | 297.12 | 0.51% | 136,063 |
| Aug 20, 2025 | 295.70 | 296.38 | 292.31 | 295.62 | 295.62 | -0.33% | 140,887 |
| Aug 19, 2025 | 300.68 | 300.68 | 295.90 | 296.60 | 296.60 | -1.40% | 233,471 |
| Aug 18, 2025 | 299.52 | 301.36 | 299.52 | 300.81 | 300.81 | 0.48% | 182,729 |
| Aug 15, 2025 | 301.60 | 301.60 | 297.74 | 299.36 | 299.36 | -0.36% | 437,718 |
| Aug 14, 2025 | 301.32 | 302.02 | 298.08 | 300.45 | 300.45 | -1.43% | 277,182 |
| Aug 13, 2025 | 301.61 | 305.00 | 300.52 | 304.81 | 304.81 | 1.76% | 291,720 |
| Aug 12, 2025 | 293.47 | 299.97 | 292.57 | 299.54 | 299.54 | 2.68% | 375,158 |
| Aug 11, 2025 | 291.62 | 293.49 | 290.99 | 291.73 | 291.73 | 0.07% | 368,738 |
| Aug 8, 2025 | 293.02 | 293.14 | 290.77 | 291.54 | 291.54 | 0.16% | 359,631 |
| Aug 7, 2025 | 294.86 | 294.86 | 288.16 | 291.06 | 291.06 | -0.26% | 298,912 |
| Aug 6, 2025 | 292.67 | 292.67 | 289.71 | 291.82 | 291.82 | -0.40% | 392,491 |
| Aug 5, 2025 | 293.49 | 294.42 | 289.97 | 292.98 | 292.98 | 0.46% | 360,220 |
| Aug 4, 2025 | 287.73 | 291.77 | 286.69 | 291.64 | 291.64 | 2.53% | 348,210 |
| Aug 1, 2025 | 286.07 | 287.10 | 280.35 | 284.45 | 284.45 | -1.96% | 369,883 |
| Jul 31, 2025 | 292.28 | 294.37 | 289.85 | 290.15 | 290.15 | -0.94% | 382,263 |
| Jul 30, 2025 | 293.63 | 296.59 | 290.66 | 292.91 | 292.91 | 0.33% | 333,411 |
| Jul 29, 2025 | 296.22 | 296.26 | 291.30 | 291.95 | 291.95 | -0.67% | 303,655 |
| Jul 28, 2025 | 295.61 | 296.06 | 293.21 | 293.92 | 293.92 | -0.03% | 314,569 |
| Jul 25, 2025 | 293.59 | 294.50 | 292.12 | 294.00 | 294.00 | 0.42% | 218,206 |
| Jul 24, 2025 | 295.45 | 295.45 | 292.49 | 292.77 | 292.77 | -1.14% | 382,576 |
| Jul 23, 2025 | 293.29 | 296.25 | 292.70 | 296.16 | 296.16 | 1.77% | 360,245 |
| Jul 22, 2025 | 290.01 | 291.67 | 287.37 | 291.02 | 291.02 | 0.19% | 191,339 |
| Jul 21, 2025 | 294.01 | 294.88 | 290.34 | 290.47 | 290.47 | -0.78% | 345,053 |
| Jul 18, 2025 | 296.60 | 296.67 | 292.38 | 292.76 | 292.76 | -0.71% | 266,187 |
| Jul 17, 2025 | 291.37 | 295.19 | 290.57 | 294.86 | 294.86 | 1.39% | 835,559 |
| Jul 16, 2025 | 288.66 | 291.07 | 284.90 | 290.82 | 290.82 | 1.31% | 390,957 |
| Jul 15, 2025 | 293.34 | 293.34 | 286.96 | 287.06 | 287.06 | -1.47% | 639,806 |
| Jul 14, 2025 | 287.79 | 291.70 | 287.63 | 291.33 | 291.33 | 0.93% | 417,014 |
| Jul 11, 2025 | 291.01 | 291.87 | 288.27 | 288.65 | 288.65 | -1.57% | 297,257 |
| Jul 10, 2025 | 292.50 | 295.00 | 291.43 | 293.25 | 293.25 | 0.11% | 348,388 |
| Jul 9, 2025 | 291.02 | 292.94 | 289.14 | 292.94 | 292.94 | 1.32% | 243,825 |
| Jul 8, 2025 | 289.55 | 290.24 | 288.00 | 289.13 | 289.13 | 0.46% | 443,373 |
| Jul 7, 2025 | 289.95 | 291.03 | 286.03 | 287.80 | 287.80 | -1.46% | 354,640 |
| Jul 3, 2025 | 290.00 | 292.05 | 289.83 | 292.05 | 292.05 | 1.22% | 353,346 |
| Jul 2, 2025 | 285.33 | 288.66 | 284.12 | 288.53 | 288.53 | 1.16% | 329,928 |
| Jul 1, 2025 | 283.99 | 288.46 | 282.45 | 285.23 | 285.23 | -0.22% | 471,148 |
| Jun 30, 2025 | 286.63 | 286.85 | 285.17 | 285.86 | 285.86 | 0.30% | 342,105 |
| Jun 27, 2025 | 286.00 | 287.54 | 282.80 | 285.01 | 285.01 | 0.14% | 708,406 |
| Jun 26, 2025 | 281.47 | 284.87 | 281.10 | 284.60 | 284.60 | 1.61% | 253,509 |
| Jun 25, 2025 | 284.26 | 284.35 | 279.95 | 280.10 | 280.10 | -1.23% | 260,486 |
| Jun 24, 2025 | 281.16 | 283.99 | 279.98 | 283.60 | 283.60 | 1.68% | 228,379 |
| Jun 23, 2025 | 274.87 | 278.91 | 272.16 | 278.91 | 278.91 | 1.00% | 460,331 |
| Jun 20, 2025 | 278.73 | 279.12 | 275.05 | 276.15 | 276.15 | -0.25% | 262,822 |
| Jun 18, 2025 | 275.40 | 279.13 | 274.68 | 276.84 | 276.84 | 0.55% | 463,335 |
| Jun 17, 2025 | 276.28 | 278.22 | 275.30 | 275.32 | 275.32 | -1.08% | 265,978 |
| Jun 16, 2025 | 277.52 | 279.86 | 276.71 | 278.33 | 278.33 | 1.22% | 464,471 |
| Jun 13, 2025 | 276.25 | 278.81 | 274.25 | 274.97 | 274.65 | -1.98% | 457,486 |
| Jun 12, 2025 | 279.81 | 281.24 | 279.26 | 280.53 | 280.21 | -0.51% | 253,619 |