iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
257.60
-5.54 (-2.11%)
At close: Mar 28, 2025, 4:00 PM
257.28
-0.32 (-0.12%)
After-hours: Mar 28, 2025, 7:49 PM EDT
IWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 262.25 | 262.88 | 256.10 | 257.60 | 257.60 | -2.11% | 360,385 |
| Mar 27, 2025 | 264.25 | 265.92 | 262.21 | 263.14 | 263.14 | -0.63% | 583,561 |
| Mar 26, 2025 | 269.72 | 270.08 | 263.77 | 264.82 | 264.82 | -1.71% | 421,439 |
| Mar 25, 2025 | 270.36 | 270.73 | 268.23 | 269.43 | 269.43 | -0.42% | 250,060 |
| Mar 24, 2025 | 267.26 | 270.86 | 267.26 | 270.57 | 270.57 | 2.89% | 384,758 |
| Mar 21, 2025 | 260.96 | 263.66 | 259.73 | 262.96 | 262.96 | -0.49% | 386,827 |
| Mar 20, 2025 | 263.32 | 267.31 | 263.24 | 264.26 | 264.26 | -0.77% | 488,256 |
| Mar 19, 2025 | 261.62 | 267.89 | 261.56 | 266.32 | 266.32 | 1.93% | 972,169 |
| Mar 18, 2025 | 262.69 | 263.17 | 260.29 | 261.28 | 261.28 | -1.31% | 356,328 |
| Mar 17, 2025 | 261.03 | 265.91 | 261.03 | 264.74 | 264.35 | 1.34% | 326,250 |
| Mar 14, 2025 | 257.95 | 261.45 | 256.66 | 261.24 | 260.86 | 2.62% | 418,279 |
| Mar 13, 2025 | 259.26 | 259.26 | 253.00 | 254.58 | 254.21 | -1.74% | 591,440 |
| Mar 12, 2025 | 262.09 | 262.78 | 257.16 | 259.08 | 258.70 | 0.18% | 420,958 |
| Mar 11, 2025 | 257.61 | 261.76 | 254.73 | 258.62 | 258.24 | 0.42% | 561,357 |
| Mar 10, 2025 | 260.84 | 262.27 | 254.58 | 257.55 | 257.17 | -2.55% | 647,059 |
| Mar 7, 2025 | 262.47 | 265.87 | 257.86 | 264.30 | 263.91 | 0.41% | 538,065 |
| Mar 6, 2025 | 264.95 | 268.43 | 261.96 | 263.23 | 262.85 | -2.14% | 519,102 |
| Mar 5, 2025 | 265.45 | 269.42 | 263.93 | 268.98 | 268.59 | 1.25% | 394,069 |
| Mar 4, 2025 | 263.74 | 270.09 | 260.24 | 265.67 | 265.28 | -0.72% | 632,791 |
| Mar 3, 2025 | 277.90 | 278.83 | 265.92 | 267.60 | 267.21 | -3.32% | 1,656,385 |
| Feb 28, 2025 | 271.84 | 276.85 | 270.72 | 276.80 | 276.40 | 1.18% | 400,510 |
| Feb 27, 2025 | 280.04 | 280.15 | 273.23 | 273.56 | 273.16 | -2.06% | 232,545 |
| Feb 26, 2025 | 280.10 | 283.40 | 278.55 | 279.30 | 278.89 | 0.39% | 375,884 |
| Feb 25, 2025 | 279.84 | 281.28 | 275.10 | 278.21 | 277.80 | -0.82% | 275,613 |
| Feb 24, 2025 | 283.99 | 283.99 | 278.06 | 280.50 | 280.09 | -0.95% | 287,269 |
| Feb 21, 2025 | 295.68 | 295.68 | 282.73 | 283.19 | 282.78 | -3.60% | 688,785 |
| Feb 20, 2025 | 296.51 | 296.85 | 291.90 | 293.76 | 293.33 | -0.96% | 271,707 |
| Feb 19, 2025 | 295.45 | 297.88 | 295.03 | 296.62 | 296.19 | -0.23% | 289,647 |
| Feb 18, 2025 | 295.90 | 298.06 | 295.03 | 297.31 | 296.88 | 0.59% | 426,993 |
| Feb 14, 2025 | 296.69 | 297.43 | 294.54 | 295.57 | 295.14 | -0.03% | 132,350 |
| Feb 13, 2025 | 294.21 | 295.88 | 292.11 | 295.67 | 295.24 | 1.21% | 190,238 |
| Feb 12, 2025 | 289.44 | 293.05 | 288.65 | 292.13 | 291.70 | -0.55% | 318,700 |
| Feb 11, 2025 | 295.00 | 295.65 | 293.10 | 293.74 | 293.31 | -1.29% | 296,749 |
| Feb 10, 2025 | 297.77 | 298.37 | 296.25 | 297.57 | 297.14 | 0.46% | 195,244 |
| Feb 7, 2025 | 300.04 | 301.32 | 295.46 | 296.20 | 295.77 | -1.11% | 229,163 |
| Feb 6, 2025 | 302.54 | 302.70 | 297.68 | 299.53 | 299.09 | -0.56% | 263,781 |
| Feb 5, 2025 | 298.98 | 301.87 | 298.23 | 301.21 | 300.77 | 1.23% | 187,146 |
| Feb 4, 2025 | 293.80 | 298.12 | 293.64 | 297.55 | 297.12 | 1.20% | 180,343 |
| Feb 3, 2025 | 288.92 | 295.52 | 288.87 | 294.01 | 293.58 | -0.98% | 316,706 |
| Jan 31, 2025 | 300.15 | 302.14 | 295.77 | 296.91 | 296.48 | -0.92% | 311,928 |
| Jan 30, 2025 | 298.70 | 301.53 | 297.75 | 299.67 | 299.23 | 1.18% | 387,945 |
| Jan 29, 2025 | 297.12 | 298.60 | 294.31 | 296.18 | 295.75 | -0.13% | 349,824 |
| Jan 28, 2025 | 295.64 | 297.67 | 293.92 | 296.57 | 296.14 | 0.61% | 126,756 |
| Jan 27, 2025 | 295.68 | 299.50 | 292.52 | 294.78 | 294.35 | -1.98% | 952,392 |
| Jan 24, 2025 | 302.21 | 303.28 | 300.04 | 300.73 | 300.29 | -0.72% | 285,125 |
| Jan 23, 2025 | 298.94 | 302.92 | 297.94 | 302.92 | 302.48 | 0.64% | 284,756 |
| Jan 22, 2025 | 301.23 | 302.85 | 300.22 | 300.98 | 300.54 | -0.27% | 210,709 |
| Jan 21, 2025 | 297.41 | 301.93 | 296.41 | 301.78 | 301.34 | 2.42% | 424,567 |
| Jan 17, 2025 | 296.71 | 296.76 | 294.02 | 294.66 | 294.23 | 0.43% | 332,445 |
| Jan 16, 2025 | 292.86 | 294.44 | 291.21 | 293.41 | 292.98 | 0.27% | 453,424 |