Skip to main content
iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
290.85
+2.95 (1.02%)
At close: Dec 20, 2024, 4:00 PM
291.14
+0.29 (0.10%)
After-hours: Dec 20, 2024, 4:00 PM EST

IWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024286.01294.06285.18290.85290.851.02%730,079
Dec 19, 2024291.92293.13286.71287.90287.90-0.38%727,008
Dec 18, 2024303.56304.55285.83289.01289.01-4.22%586,419
Dec 17, 2024303.42304.79300.65301.73301.73-1.48%284,795
Dec 16, 2024302.60307.61302.26306.26305.201.04%485,331
Dec 13, 2024304.69305.75301.59303.12302.07-0.59%304,277
Dec 12, 2024308.58309.41304.63304.91303.85-1.49%353,695
Dec 11, 2024310.79311.58308.36309.51308.440.56%279,328
Dec 10, 2024309.89310.73307.38307.79306.72-0.68%257,502
Dec 9, 2024314.82315.23309.36309.89308.82-1.00%475,898
Dec 6, 2024312.35314.16312.22313.01311.930.84%228,362
Dec 5, 2024314.60314.64310.11310.39309.31-1.41%345,370
Dec 4, 2024313.61316.00312.76314.84313.750.68%350,774
Dec 3, 2024314.44314.87311.87312.71311.63-0.57%236,710
Dec 2, 2024315.59315.87312.96314.49313.40-0.28%315,049
Nov 29, 2024314.88316.24314.48315.36314.270.74%220,017
Nov 27, 2024314.54316.24311.65313.05311.970.10%275,261
Nov 26, 2024313.72314.30311.24312.74311.66-0.58%522,269
Nov 25, 2024313.98317.62313.15314.56313.471.39%352,111
Nov 22, 2024306.09310.78305.95310.24309.171.77%254,331
Nov 21, 2024300.92306.21299.50304.85303.791.82%431,039
Nov 20, 2024298.50299.39295.42299.39298.350.20%371,057
Nov 19, 2024291.44298.89291.44298.79297.751.49%229,793
Nov 18, 2024294.92296.71293.10294.39293.370.15%286,710
Nov 15, 2024299.95300.22293.00293.95292.93-1.89%427,028
Nov 14, 2024306.01306.38298.94299.60298.56-1.74%521,655
Nov 13, 2024310.46311.67304.71304.90303.84-1.05%398,936
Nov 12, 2024311.16313.76306.94308.15307.08-1.74%370,066
Nov 11, 2024312.98314.34311.33313.62312.531.26%376,370
Nov 8, 2024306.55309.77305.67309.71308.640.92%315,924
Nov 7, 2024305.96308.62305.34306.89305.830.34%1,052,769
Nov 6, 2024304.41310.00300.59305.86304.805.35%843,031
Nov 5, 2024283.98290.42283.53290.33289.321.92%473,423
Nov 4, 2024282.59287.15281.85284.87283.880.45%291,434
Nov 1, 2024282.99285.54282.53283.59282.611.12%447,269
Oct 31, 2024285.46285.88280.38280.44279.47-1.73%347,869
Oct 30, 2024286.00289.08285.19285.37284.38-0.51%348,628
Oct 29, 2024285.12286.83283.97286.83285.84-0.18%339,948
Oct 28, 2024285.42288.07285.42287.34286.341.58%293,528
Oct 25, 2024285.01286.52282.32282.87281.89-0.10%574,874
Oct 24, 2024284.34285.36281.80283.16282.180.18%512,066
Oct 23, 2024284.63285.35280.33282.66281.68-1.09%470,869
Oct 22, 2024286.43286.83284.94285.77284.78-0.62%463,991
Oct 21, 2024290.55290.55286.20287.56286.56-1.04%216,701
Oct 18, 2024292.12292.73290.42290.57289.56-0.29%172,435
Oct 17, 2024293.05293.17290.41291.42290.41-0.44%547,151
Oct 16, 2024290.71292.93289.61292.71291.701.64%294,453
Oct 15, 2024288.06290.63286.53287.99286.99-0.18%328,545
Oct 14, 2024286.59288.70285.55288.50287.500.78%181,235
Oct 11, 2024280.07286.48280.07286.28285.292.21%194,253
Oct 10, 2024278.64280.22276.95280.08279.11-0.74%202,522
Oct 9, 2024281.29283.67280.47282.18281.200.25%186,537
Oct 8, 2024280.33282.36280.00281.48280.500.47%235,195
Oct 7, 2024282.51282.51278.50280.17279.20-0.95%214,992
Oct 4, 2024282.43283.58280.22282.87281.891.68%217,483
Oct 3, 2024278.63280.47277.00278.19277.23-0.92%225,680
Oct 2, 2024279.21281.52277.95280.77279.800.17%248,302
Oct 1, 2024283.08283.08278.12280.28279.31-1.31%306,424
Sep 30, 2024282.65285.07281.15284.00283.020.20%448,479
Sep 27, 2024284.56286.28282.55283.42282.440.60%340,848
Sep 26, 2024283.66284.53280.62281.72280.740.48%419,769
Sep 25, 2024283.53283.53280.01280.38279.41-1.12%176,007
Sep 24, 2024283.58283.94280.71283.57282.040.28%242,341
Sep 23, 2024285.31285.90281.74282.78281.26-0.43%269,408
Sep 20, 2024285.91285.91283.24284.01282.48-0.62%369,614
Sep 19, 2024286.43287.49283.03285.77284.232.18%715,581
Sep 18, 2024279.06286.52278.36279.68278.17-598,551
Sep 17, 2024279.70282.60278.29279.68278.170.74%703,757
Sep 16, 2024277.79278.96275.94277.63276.140.14%517,568
Sep 13, 2024273.87277.93273.36277.23275.742.48%263,773
Sep 12, 2024268.55272.17266.49270.52269.061.27%299,973
Sep 11, 2024264.03267.47260.90267.13265.690.72%194,920
Sep 10, 2024265.81266.72262.24265.21263.78-0.20%254,385
Sep 9, 2024265.07267.92264.15265.75264.320.76%369,524
Sep 6, 2024269.82271.10262.78263.74262.32-2.06%283,553
Sep 5, 2024271.24271.92268.00269.28267.83-0.69%314,933
Sep 4, 2024269.67273.74268.40271.16269.700.02%193,965
Sep 3, 2024279.20280.41270.61271.10269.64-3.46%352,099
Aug 30, 2024280.20281.34277.42280.81279.300.63%327,452
Aug 29, 2024278.92282.15277.29279.05277.550.81%244,562
Aug 28, 2024278.29279.58275.76276.80275.31-0.96%393,008
Aug 27, 2024279.50280.30278.30279.49277.99-0.61%225,832
Aug 26, 2024283.22283.73280.86281.21279.70-260,314
Aug 23, 2024275.92282.04275.27281.22279.712.77%548,661
Aug 22, 2024277.27277.88273.17273.63272.16-1.10%246,774
Aug 21, 2024274.58276.94272.82276.68275.191.48%413,147
Aug 20, 2024275.00275.38271.55272.64271.17-1.01%304,576
Aug 19, 2024272.03275.49272.03275.42273.941.29%537,214
Aug 16, 2024271.18273.57270.45271.90270.440.11%283,774
Aug 15, 2024270.54272.90269.05271.59270.132.64%585,398
Aug 14, 2024267.67267.73263.61264.60263.18-0.71%384,610
Aug 13, 2024264.32267.05262.85266.49265.061.60%978,360
Aug 12, 2024264.26264.51260.95262.29260.88-0.55%268,551
Aug 9, 2024263.87264.80261.97263.74262.320.21%368,960
Aug 8, 2024259.87263.59257.86263.19261.772.65%491,258
Aug 7, 2024265.08265.08255.83256.40255.02-1.66%568,532
Aug 6, 2024259.17264.31256.32260.74259.341.41%898,804
Aug 5, 2024250.03260.28248.19257.11255.73-3.03%654,132
Aug 2, 2024265.37267.12262.55265.14263.71-3.64%647,905
Aug 1, 2024284.03285.60273.19275.15273.67-3.10%763,802