iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
283.19
-10.57 (-3.60%)
Feb 21, 2025, 4:00 PM EST - Market closed
IWO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 295.68 | 295.68 | 282.73 | 283.19 | 283.19 | -3.60% | 688,785 |
Feb 20, 2025 | 296.51 | 296.85 | 291.90 | 293.76 | 293.76 | -0.96% | 271,707 |
Feb 19, 2025 | 295.45 | 297.88 | 295.03 | 296.62 | 296.62 | -0.23% | 289,647 |
Feb 18, 2025 | 295.90 | 298.06 | 295.03 | 297.31 | 297.31 | 0.59% | 426,993 |
Feb 14, 2025 | 296.69 | 297.43 | 294.54 | 295.57 | 295.57 | -0.03% | 132,350 |
Feb 13, 2025 | 294.21 | 295.88 | 292.11 | 295.67 | 295.67 | 1.21% | 190,238 |
Feb 12, 2025 | 289.44 | 293.05 | 288.65 | 292.13 | 292.13 | -0.55% | 318,700 |
Feb 11, 2025 | 295.00 | 295.65 | 293.10 | 293.74 | 293.74 | -1.29% | 296,749 |
Feb 10, 2025 | 297.77 | 298.37 | 296.25 | 297.57 | 297.57 | 0.46% | 195,244 |
Feb 7, 2025 | 300.04 | 301.32 | 295.46 | 296.20 | 296.20 | -1.11% | 229,163 |
Feb 6, 2025 | 302.54 | 302.70 | 297.68 | 299.53 | 299.53 | -0.56% | 263,781 |
Feb 5, 2025 | 298.98 | 301.87 | 298.23 | 301.21 | 301.21 | 1.23% | 187,146 |
Feb 4, 2025 | 293.80 | 298.12 | 293.64 | 297.55 | 297.55 | 1.20% | 180,343 |
Feb 3, 2025 | 288.92 | 295.52 | 288.87 | 294.01 | 294.01 | -0.98% | 316,706 |
Jan 31, 2025 | 300.15 | 302.14 | 295.77 | 296.91 | 296.91 | -0.92% | 311,928 |
Jan 30, 2025 | 298.70 | 301.53 | 297.75 | 299.67 | 299.67 | 1.18% | 387,945 |
Jan 29, 2025 | 297.12 | 298.60 | 294.31 | 296.18 | 296.18 | -0.13% | 349,824 |
Jan 28, 2025 | 295.64 | 297.67 | 293.92 | 296.57 | 296.57 | 0.61% | 126,756 |
Jan 27, 2025 | 295.68 | 299.50 | 292.52 | 294.78 | 294.78 | -1.98% | 952,392 |
Jan 24, 2025 | 302.21 | 303.28 | 300.04 | 300.73 | 300.73 | -0.72% | 285,125 |
Jan 23, 2025 | 298.94 | 302.92 | 297.94 | 302.92 | 302.92 | 0.64% | 284,756 |
Jan 22, 2025 | 301.23 | 302.85 | 300.22 | 300.98 | 300.98 | -0.27% | 210,709 |
Jan 21, 2025 | 297.41 | 301.93 | 296.41 | 301.78 | 301.78 | 2.42% | 424,567 |
Jan 17, 2025 | 296.71 | 296.76 | 294.02 | 294.66 | 294.66 | 0.43% | 332,445 |
Jan 16, 2025 | 292.86 | 294.44 | 291.21 | 293.41 | 293.41 | 0.27% | 453,424 |
Jan 15, 2025 | 294.34 | 294.75 | 291.44 | 292.61 | 292.61 | 2.06% | 432,532 |
Jan 14, 2025 | 288.21 | 288.82 | 283.75 | 286.70 | 286.70 | 0.82% | 259,212 |
Jan 13, 2025 | 281.16 | 284.68 | 279.54 | 284.37 | 284.37 | -0.17% | 587,902 |
Jan 10, 2025 | 285.97 | 286.33 | 282.99 | 284.84 | 284.84 | -2.20% | 452,083 |
Jan 8, 2025 | 290.68 | 291.54 | 287.11 | 291.25 | 291.25 | -0.60% | 290,939 |
Jan 7, 2025 | 296.95 | 298.17 | 290.51 | 293.02 | 293.02 | -0.73% | 236,241 |
Jan 6, 2025 | 296.79 | 297.95 | 294.67 | 295.17 | 295.17 | 0.13% | 451,650 |
Jan 3, 2025 | 290.04 | 294.95 | 290.04 | 294.78 | 294.78 | 2.07% | 238,385 |
Jan 2, 2025 | 290.04 | 292.69 | 286.70 | 288.80 | 288.80 | 0.34% | 300,530 |
Dec 31, 2024 | 290.19 | 291.21 | 287.03 | 287.82 | 287.82 | -0.18% | 234,024 |
Dec 30, 2024 | 288.52 | 289.79 | 284.20 | 288.33 | 288.33 | -0.90% | 366,624 |
Dec 27, 2024 | 294.52 | 295.04 | 288.17 | 290.94 | 290.94 | -1.77% | 610,529 |
Dec 26, 2024 | 291.00 | 296.64 | 290.27 | 296.17 | 296.17 | 1.19% | 286,664 |
Dec 24, 2024 | 290.84 | 292.78 | 288.48 | 292.69 | 292.69 | 0.99% | 179,111 |
Dec 23, 2024 | 291.08 | 291.28 | 287.06 | 289.81 | 289.81 | -0.36% | 272,226 |
Dec 20, 2024 | 286.01 | 294.06 | 285.18 | 290.85 | 290.85 | 1.02% | 730,079 |
Dec 19, 2024 | 291.92 | 293.13 | 286.71 | 287.90 | 287.90 | -0.38% | 727,008 |
Dec 18, 2024 | 303.56 | 304.55 | 285.83 | 289.01 | 289.01 | -4.22% | 586,419 |
Dec 17, 2024 | 303.42 | 304.79 | 300.65 | 301.73 | 301.73 | -1.48% | 284,795 |
Dec 16, 2024 | 302.60 | 307.61 | 302.26 | 306.26 | 305.20 | 1.04% | 485,331 |
Dec 13, 2024 | 304.69 | 305.75 | 301.59 | 303.12 | 302.07 | -0.59% | 304,277 |
Dec 12, 2024 | 308.58 | 309.41 | 304.63 | 304.91 | 303.85 | -1.49% | 353,695 |
Dec 11, 2024 | 310.79 | 311.58 | 308.36 | 309.51 | 308.44 | 0.56% | 279,328 |
Dec 10, 2024 | 309.89 | 310.73 | 307.38 | 307.79 | 306.72 | -0.68% | 257,502 |
Dec 9, 2024 | 314.82 | 315.23 | 309.36 | 309.89 | 308.82 | -1.00% | 475,898 |
Dec 6, 2024 | 312.35 | 314.16 | 312.22 | 313.01 | 311.93 | 0.84% | 228,362 |
Dec 5, 2024 | 314.60 | 314.64 | 310.11 | 310.39 | 309.31 | -1.41% | 345,370 |
Dec 4, 2024 | 313.61 | 316.00 | 312.76 | 314.84 | 313.75 | 0.68% | 350,774 |
Dec 3, 2024 | 314.44 | 314.87 | 311.87 | 312.71 | 311.63 | -0.57% | 236,710 |
Dec 2, 2024 | 315.59 | 315.87 | 312.96 | 314.49 | 313.40 | -0.28% | 315,049 |
Nov 29, 2024 | 314.88 | 316.24 | 314.48 | 315.36 | 314.27 | 0.74% | 220,017 |
Nov 27, 2024 | 314.54 | 316.24 | 311.65 | 313.05 | 311.97 | 0.10% | 275,261 |
Nov 26, 2024 | 313.72 | 314.30 | 311.24 | 312.74 | 311.66 | -0.58% | 522,269 |
Nov 25, 2024 | 313.98 | 317.62 | 313.15 | 314.56 | 313.47 | 1.39% | 352,111 |
Nov 22, 2024 | 306.09 | 310.78 | 305.95 | 310.24 | 309.17 | 1.77% | 254,331 |
Nov 21, 2024 | 300.92 | 306.21 | 299.50 | 304.85 | 303.79 | 1.82% | 431,039 |
Nov 20, 2024 | 298.50 | 299.39 | 295.42 | 299.39 | 298.35 | 0.20% | 371,057 |
Nov 19, 2024 | 291.44 | 298.89 | 291.44 | 298.79 | 297.75 | 1.49% | 229,793 |
Nov 18, 2024 | 294.92 | 296.71 | 293.10 | 294.39 | 293.37 | 0.15% | 286,710 |
Nov 15, 2024 | 299.95 | 300.22 | 293.00 | 293.95 | 292.93 | -1.89% | 427,028 |
Nov 14, 2024 | 306.01 | 306.38 | 298.94 | 299.60 | 298.56 | -1.74% | 521,655 |
Nov 13, 2024 | 310.46 | 311.67 | 304.71 | 304.90 | 303.84 | -1.05% | 398,936 |
Nov 12, 2024 | 311.16 | 313.76 | 306.94 | 308.15 | 307.08 | -1.74% | 370,066 |
Nov 11, 2024 | 312.98 | 314.34 | 311.33 | 313.62 | 312.53 | 1.26% | 376,370 |
Nov 8, 2024 | 306.55 | 309.77 | 305.67 | 309.71 | 308.64 | 0.92% | 315,924 |
Nov 7, 2024 | 305.96 | 308.62 | 305.34 | 306.89 | 305.83 | 0.34% | 1,052,769 |
Nov 6, 2024 | 304.41 | 310.00 | 300.59 | 305.86 | 304.80 | 5.35% | 843,031 |
Nov 5, 2024 | 283.98 | 290.42 | 283.53 | 290.33 | 289.32 | 1.92% | 473,423 |
Nov 4, 2024 | 282.59 | 287.15 | 281.85 | 284.87 | 283.88 | 0.45% | 291,434 |
Nov 1, 2024 | 282.99 | 285.54 | 282.53 | 283.59 | 282.61 | 1.12% | 447,269 |
Oct 31, 2024 | 285.46 | 285.88 | 280.38 | 280.44 | 279.47 | -1.73% | 347,869 |
Oct 30, 2024 | 286.00 | 289.08 | 285.19 | 285.37 | 284.38 | -0.51% | 348,628 |
Oct 29, 2024 | 285.12 | 286.83 | 283.97 | 286.83 | 285.84 | -0.18% | 339,948 |
Oct 28, 2024 | 285.42 | 288.07 | 285.42 | 287.34 | 286.34 | 1.58% | 293,528 |
Oct 25, 2024 | 285.01 | 286.52 | 282.32 | 282.87 | 281.89 | -0.10% | 574,874 |
Oct 24, 2024 | 284.34 | 285.36 | 281.80 | 283.16 | 282.18 | 0.18% | 512,066 |
Oct 23, 2024 | 284.63 | 285.35 | 280.33 | 282.66 | 281.68 | -1.09% | 470,869 |
Oct 22, 2024 | 286.43 | 286.83 | 284.94 | 285.77 | 284.78 | -0.62% | 463,991 |
Oct 21, 2024 | 290.55 | 290.55 | 286.20 | 287.56 | 286.56 | -1.04% | 216,701 |
Oct 18, 2024 | 292.12 | 292.73 | 290.42 | 290.57 | 289.56 | -0.29% | 172,435 |
Oct 17, 2024 | 293.05 | 293.17 | 290.41 | 291.42 | 290.41 | -0.44% | 547,151 |
Oct 16, 2024 | 290.71 | 292.93 | 289.61 | 292.71 | 291.70 | 1.64% | 294,453 |
Oct 15, 2024 | 288.06 | 290.63 | 286.53 | 287.99 | 286.99 | -0.18% | 328,545 |
Oct 14, 2024 | 286.59 | 288.70 | 285.55 | 288.50 | 287.50 | 0.78% | 181,235 |
Oct 11, 2024 | 280.07 | 286.48 | 280.07 | 286.28 | 285.29 | 2.21% | 194,253 |
Oct 10, 2024 | 278.64 | 280.22 | 276.95 | 280.08 | 279.11 | -0.74% | 202,522 |
Oct 9, 2024 | 281.29 | 283.67 | 280.47 | 282.18 | 281.20 | 0.25% | 186,537 |
Oct 8, 2024 | 280.33 | 282.36 | 280.00 | 281.48 | 280.50 | 0.47% | 235,195 |
Oct 7, 2024 | 282.51 | 282.51 | 278.50 | 280.17 | 279.20 | -0.95% | 214,992 |
Oct 4, 2024 | 282.43 | 283.58 | 280.22 | 282.87 | 281.89 | 1.68% | 217,483 |
Oct 3, 2024 | 278.63 | 280.47 | 277.00 | 278.19 | 277.23 | -0.92% | 225,680 |
Oct 2, 2024 | 279.21 | 281.52 | 277.95 | 280.77 | 279.80 | 0.17% | 248,302 |
Oct 1, 2024 | 283.08 | 283.08 | 278.12 | 280.28 | 279.31 | -1.31% | 306,424 |
Sep 30, 2024 | 282.65 | 285.07 | 281.15 | 284.00 | 283.02 | 0.20% | 448,479 |
Sep 27, 2024 | 284.56 | 286.28 | 282.55 | 283.42 | 282.44 | 0.60% | 340,848 |