iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
330.87
-0.93 (-0.28%)
At close: Oct 29, 2025, 4:00 PM EDT
330.87
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
IWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 332.06 | 335.88 | 328.71 | 328.00 | - | -1.15% | 365,241 |
| Oct 28, 2025 | 333.32 | 334.97 | 331.17 | 331.80 | 331.80 | -0.55% | 346,260 |
| Oct 27, 2025 | 335.87 | 336.29 | 332.64 | 333.65 | 333.65 | 0.60% | 340,325 |
| Oct 24, 2025 | 332.67 | 334.17 | 331.48 | 331.66 | 331.66 | 1.37% | 389,902 |
| Oct 23, 2025 | 323.41 | 328.18 | 323.41 | 327.18 | 327.18 | 1.53% | 343,104 |
| Oct 22, 2025 | 327.65 | 328.17 | 318.22 | 322.26 | 322.26 | -2.06% | 741,153 |
| Oct 21, 2025 | 329.05 | 330.40 | 326.37 | 329.03 | 329.03 | -0.39% | 484,618 |
| Oct 20, 2025 | 329.40 | 331.19 | 327.98 | 330.33 | 330.33 | 1.94% | 264,434 |
| Oct 17, 2025 | 324.76 | 327.19 | 320.98 | 324.03 | 324.03 | -1.17% | 382,691 |
| Oct 16, 2025 | 335.88 | 336.53 | 326.50 | 327.87 | 327.87 | -2.13% | 718,497 |
| Oct 15, 2025 | 334.22 | 337.26 | 329.65 | 335.00 | 335.00 | 1.41% | 565,053 |
| Oct 14, 2025 | 322.58 | 333.28 | 320.51 | 330.34 | 330.34 | 0.87% | 513,026 |
| Oct 13, 2025 | 323.65 | 327.75 | 323.05 | 327.49 | 327.49 | 3.20% | 233,542 |
| Oct 10, 2025 | 327.67 | 328.73 | 316.84 | 317.33 | 317.33 | -2.88% | 560,534 |
| Oct 9, 2025 | 327.73 | 329.04 | 325.01 | 326.74 | 326.74 | -0.38% | 248,446 |
| Oct 8, 2025 | 325.60 | 328.36 | 324.01 | 327.97 | 327.97 | 1.15% | 476,518 |
| Oct 7, 2025 | 328.42 | 328.77 | 321.80 | 324.23 | 324.23 | -1.07% | 495,773 |
| Oct 6, 2025 | 327.99 | 329.27 | 325.88 | 327.74 | 327.74 | 0.70% | 434,040 |
| Oct 3, 2025 | 325.13 | 328.69 | 324.32 | 325.46 | 325.46 | 0.61% | 796,952 |
| Oct 2, 2025 | 321.28 | 323.62 | 319.78 | 323.50 | 323.50 | 1.08% | 289,458 |
| Oct 1, 2025 | 317.99 | 320.87 | 317.99 | 320.05 | 320.05 | - | 491,278 |
| Sep 30, 2025 | 318.94 | 320.50 | 316.73 | 320.04 | 320.04 | 0.05% | 629,503 |
| Sep 29, 2025 | 321.91 | 321.91 | 318.95 | 319.87 | 319.87 | 0.21% | 536,207 |
| Sep 26, 2025 | 317.03 | 319.26 | 315.99 | 319.19 | 319.19 | 0.97% | 497,448 |
| Sep 25, 2025 | 314.66 | 316.97 | 312.67 | 316.12 | 316.12 | -1.02% | 632,501 |
| Sep 24, 2025 | 324.09 | 324.44 | 319.14 | 319.38 | 319.38 | -1.45% | 510,769 |
| Sep 23, 2025 | 326.04 | 327.85 | 323.13 | 324.07 | 324.07 | -0.27% | 496,234 |
| Sep 22, 2025 | 321.25 | 325.58 | 319.55 | 324.95 | 324.95 | 0.79% | 352,815 |
| Sep 19, 2025 | 324.90 | 324.91 | 321.62 | 322.41 | 322.41 | -0.44% | 357,662 |
| Sep 18, 2025 | 318.24 | 324.18 | 317.52 | 323.85 | 323.85 | 2.81% | 377,020 |
| Sep 17, 2025 | 314.90 | 321.02 | 312.24 | 315.01 | 315.01 | 0.28% | 430,137 |
| Sep 16, 2025 | 313.99 | 314.31 | 311.50 | 314.12 | 314.12 | -0.08% | 241,333 |
| Sep 15, 2025 | 314.43 | 315.49 | 313.53 | 314.37 | 314.00 | 0.48% | 603,421 |
| Sep 12, 2025 | 315.56 | 315.56 | 312.67 | 312.87 | 312.51 | -0.90% | 277,730 |
| Sep 11, 2025 | 310.58 | 316.02 | 309.86 | 315.71 | 315.34 | 1.94% | 276,284 |
| Sep 10, 2025 | 312.30 | 312.84 | 308.35 | 309.69 | 309.33 | -0.36% | 260,744 |
| Sep 9, 2025 | 311.66 | 311.70 | 307.98 | 310.82 | 310.46 | -0.40% | 189,746 |
| Sep 8, 2025 | 311.64 | 312.29 | 309.79 | 312.06 | 311.70 | 0.40% | 190,115 |
| Sep 5, 2025 | 311.01 | 313.15 | 306.62 | 310.83 | 310.47 | 0.55% | 290,705 |
| Sep 4, 2025 | 305.89 | 309.35 | 305.35 | 309.12 | 308.76 | 1.17% | 304,829 |
| Sep 3, 2025 | 305.82 | 307.54 | 304.01 | 305.54 | 305.18 | -0.12% | 206,014 |
| Sep 2, 2025 | 303.16 | 306.58 | 302.32 | 305.90 | 305.54 | -0.58% | 449,302 |
| Aug 29, 2025 | 310.74 | 310.89 | 306.48 | 307.70 | 307.34 | -0.84% | 214,798 |
| Aug 28, 2025 | 309.92 | 310.69 | 309.00 | 310.32 | 309.96 | 0.56% | 240,530 |
| Aug 27, 2025 | 306.60 | 309.00 | 306.07 | 308.59 | 308.23 | 0.63% | 235,914 |
| Aug 26, 2025 | 304.04 | 307.28 | 304.00 | 306.67 | 306.31 | 0.87% | 240,343 |
| Aug 25, 2025 | 306.42 | 307.12 | 303.92 | 304.02 | 303.67 | -1.06% | 291,986 |
| Aug 22, 2025 | 298.51 | 308.67 | 298.10 | 307.28 | 306.92 | 3.42% | 504,046 |
| Aug 21, 2025 | 294.95 | 297.42 | 293.95 | 297.12 | 296.77 | 0.51% | 136,063 |
| Aug 20, 2025 | 295.70 | 296.38 | 292.31 | 295.62 | 295.28 | -0.33% | 140,887 |