Skip to main content
iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
271.02
+0.43 (0.16%)
May 29, 2025, 4:00 PM - Market closed

IWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025273.20273.20269.26270.96-0.14%261,933
May 28, 2025273.75273.75270.25270.59270.59-0.90%267,984
May 27, 2025270.71273.43268.89273.06273.062.37%444,578
May 23, 2025262.49267.56262.24266.73266.73-0.19%459,038
May 22, 2025265.76268.86264.73267.23267.230.06%353,289
May 21, 2025271.28272.85266.39267.07267.07-2.78%345,044
May 20, 2025273.65275.18272.69274.71274.710.27%259,992
May 19, 2025270.50274.20270.18273.97273.97-0.43%407,483
May 16, 2025271.84275.52271.84275.16275.161.17%280,628
May 15, 2025270.15272.14268.18271.98271.980.32%414,738
May 14, 2025272.55273.43270.64271.11271.11-0.67%284,371
May 13, 2025273.07274.27271.93272.95272.950.50%523,839
May 12, 2025272.49273.57268.09271.60271.603.79%852,054
May 9, 2025262.85264.09260.52261.67261.67-0.30%451,332
May 8, 2025260.11264.86258.46262.46262.462.05%560,566
May 7, 2025257.81258.39255.22257.19257.190.36%243,770
May 6, 2025256.07258.73255.09256.27256.27-1.43%317,175
May 5, 2025259.53261.75258.29259.99259.99-0.60%494,240
May 2, 2025258.93262.87258.92261.57261.572.45%340,932
May 1, 2025256.02257.89252.90255.32255.320.70%379,287
Apr 30, 2025250.93254.57248.24253.55253.55-0.58%345,760
Apr 29, 2025252.38256.14251.03255.04255.040.69%485,181
Apr 28, 2025253.47255.30250.05253.28253.280.34%471,251
Apr 25, 2025250.10252.53248.76252.41252.410.30%339,918
Apr 24, 2025246.60252.14245.76251.66251.662.35%506,930
Apr 23, 2025248.97252.57245.32245.89245.892.01%341,176
Apr 22, 2025237.99241.98237.63241.05241.052.68%405,124
Apr 21, 2025238.52238.62232.30234.76234.76-2.53%1,119,560
Apr 17, 2025238.84241.70237.44240.86240.860.71%313,975
Apr 16, 2025240.76241.32235.55239.16239.16-1.40%410,450
Apr 15, 2025242.25245.60241.11242.55242.550.02%389,989
Apr 14, 2025244.85244.85238.06242.51242.511.05%511,180
Apr 11, 2025234.78240.20231.22239.98239.981.89%655,905
Apr 10, 2025238.08239.61228.84235.53235.53-4.06%778,729
Apr 9, 2025221.37248.69220.69245.49245.499.52%1,789,426
Apr 8, 2025239.74239.87221.01224.16224.16-2.88%929,355
Apr 7, 2025222.62242.73219.19230.80230.80-0.65%1,883,422
Apr 4, 2025234.33236.76226.22232.32232.32-4.69%887,111
Apr 3, 2025248.06249.91242.37243.75243.75-6.43%633,101
Apr 2, 2025251.55261.63251.37260.51260.511.90%243,316
Apr 1, 2025254.85257.91251.99255.66255.660.05%275,732
Mar 31, 2025252.74256.78249.35255.53255.53-0.80%809,835
Mar 28, 2025262.25262.88256.10257.60257.60-2.11%360,385
Mar 27, 2025264.25265.92262.21263.14263.14-0.63%583,561
Mar 26, 2025269.72270.08263.77264.82264.82-1.71%421,439
Mar 25, 2025270.36270.73268.23269.43269.43-0.42%250,060
Mar 24, 2025267.26270.86267.26270.57270.572.89%384,758
Mar 21, 2025260.96263.66259.73262.96262.96-0.49%386,827
Mar 20, 2025263.32267.31263.24264.26264.26-0.77%488,256
Mar 19, 2025261.62267.89261.56266.32266.321.93%972,169