Skip to main content
iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
299.39
+0.60 (0.20%)
Nov 20, 2024, 4:00 PM EST - Market closed

IWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024298.50299.39295.42299.39299.390.20%371,057
Nov 19, 2024291.44298.89291.44298.79298.791.49%229,793
Nov 18, 2024294.92296.71293.10294.39294.390.15%286,710
Nov 15, 2024299.95300.22293.00293.95293.95-1.89%427,028
Nov 14, 2024306.01306.38298.94299.60299.60-1.74%521,655
Nov 13, 2024310.46311.67304.71304.90304.90-1.05%398,936
Nov 12, 2024311.16313.76306.94308.15308.15-1.74%370,066
Nov 11, 2024312.98314.34311.33313.62313.621.26%376,370
Nov 8, 2024306.55309.77305.67309.71309.710.92%315,924
Nov 7, 2024305.96308.62305.34306.89306.890.34%1,052,769
Nov 6, 2024304.41310.00300.59305.86305.865.35%843,031
Nov 5, 2024283.98290.42283.53290.33290.331.92%473,423
Nov 4, 2024282.59287.15281.85284.87284.870.45%291,434
Nov 1, 2024282.99285.54282.53283.59283.591.12%447,269
Oct 31, 2024285.46285.88280.38280.44280.44-1.73%347,869
Oct 30, 2024286.00289.08285.19285.37285.37-0.51%348,628
Oct 29, 2024285.12286.83283.97286.83286.83-0.18%339,948
Oct 28, 2024285.42288.07285.42287.34287.341.58%293,528
Oct 25, 2024285.01286.52282.32282.87282.87-0.10%574,874
Oct 24, 2024284.34285.36281.80283.16283.160.18%512,066
Oct 23, 2024284.63285.35280.33282.66282.66-1.09%470,869
Oct 22, 2024286.43286.83284.94285.77285.77-0.62%463,991
Oct 21, 2024290.55290.55286.20287.56287.56-1.04%216,701
Oct 18, 2024292.12292.73290.42290.57290.57-0.29%172,435
Oct 17, 2024293.05293.17290.41291.42291.42-0.44%547,151
Oct 16, 2024290.71292.93289.61292.71292.711.64%294,453
Oct 15, 2024288.06290.63286.53287.99287.99-0.18%328,545
Oct 14, 2024286.59288.70285.55288.50288.500.78%181,235
Oct 11, 2024280.07286.48280.07286.28286.282.21%194,253
Oct 10, 2024278.64280.22276.95280.08280.08-0.74%202,522
Oct 9, 2024281.29283.67280.47282.18282.180.25%186,537
Oct 8, 2024280.33282.36280.00281.48281.480.47%235,195
Oct 7, 2024282.51282.51278.50280.17280.17-0.95%214,992
Oct 4, 2024282.43283.58280.22282.87282.871.68%217,483
Oct 3, 2024278.63280.47277.00278.19278.19-0.92%225,680
Oct 2, 2024279.21281.52277.95280.77280.770.17%248,302
Oct 1, 2024283.08283.08278.12280.28280.28-1.31%306,424
Sep 30, 2024282.65285.07281.15284.00284.000.20%448,479
Sep 27, 2024284.56286.28282.55283.42283.420.60%340,848
Sep 26, 2024283.66284.53280.62281.72281.720.48%419,769
Sep 25, 2024283.53283.53280.01280.38280.38-1.12%176,007
Sep 24, 2024283.58283.94280.71283.57283.020.28%242,341
Sep 23, 2024285.31285.90281.74282.78282.24-0.43%269,408
Sep 20, 2024285.91285.91283.24284.01283.46-0.62%369,614
Sep 19, 2024286.43287.49283.03285.77285.222.18%715,581
Sep 18, 2024279.06286.52278.36279.68279.14-598,551
Sep 17, 2024279.70282.60278.29279.68279.140.74%703,757
Sep 16, 2024277.79278.96275.94277.63277.100.14%517,568
Sep 13, 2024273.87277.93273.36277.23276.702.48%263,773
Sep 12, 2024268.55272.17266.49270.52270.001.27%299,973
Sep 11, 2024264.03267.47260.90267.13266.620.72%194,920
Sep 10, 2024265.81266.72262.24265.21264.70-0.20%254,385
Sep 9, 2024265.07267.92264.15265.75265.240.76%369,524
Sep 6, 2024269.82271.10262.78263.74263.23-2.06%283,553
Sep 5, 2024271.24271.92268.00269.28268.76-0.69%314,933
Sep 4, 2024269.67273.74268.40271.16270.640.02%193,965
Sep 3, 2024279.20280.41270.61271.10270.58-3.46%352,099
Aug 30, 2024280.20281.34277.42280.81280.270.63%327,452
Aug 29, 2024278.92282.15277.29279.05278.510.81%244,562
Aug 28, 2024278.29279.58275.76276.80276.27-0.96%393,008
Aug 27, 2024279.50280.30278.30279.49278.95-0.61%225,832
Aug 26, 2024283.22283.73280.86281.21280.67-260,314
Aug 23, 2024275.92282.04275.27281.22280.682.77%548,661
Aug 22, 2024277.27277.88273.17273.63273.10-1.10%246,774
Aug 21, 2024274.58276.94272.82276.68276.151.48%413,147
Aug 20, 2024275.00275.38271.55272.64272.12-1.01%304,576
Aug 19, 2024272.03275.49272.03275.42274.891.29%537,214
Aug 16, 2024271.18273.57270.45271.90271.380.11%283,774
Aug 15, 2024270.54272.90269.05271.59271.072.64%585,398
Aug 14, 2024267.67267.73263.61264.60264.09-0.71%384,610
Aug 13, 2024264.32267.05262.85266.49265.981.60%978,360
Aug 12, 2024264.26264.51260.95262.29261.79-0.55%268,551
Aug 9, 2024263.87264.80261.97263.74263.230.21%368,960
Aug 8, 2024259.87263.59257.86263.19262.682.65%491,258
Aug 7, 2024265.08265.08255.83256.40255.91-1.66%568,532
Aug 6, 2024259.17264.31256.32260.74260.241.41%898,804
Aug 5, 2024250.03260.28248.19257.11256.62-3.03%654,132
Aug 2, 2024265.37267.12262.55265.14264.63-3.64%647,905
Aug 1, 2024284.03285.60273.19275.15274.62-3.10%763,802
Jul 31, 2024284.39290.33282.10283.96283.410.54%343,114
Jul 30, 2024283.77285.96280.31282.43281.890.09%424,912
Jul 29, 2024285.60287.20280.88282.17281.63-0.98%364,165
Jul 26, 2024284.79287.12282.26284.97284.421.74%403,228
Jul 25, 2024278.51285.03277.75280.10279.560.74%618,946
Jul 24, 2024282.54285.69277.67278.04277.51-2.34%530,656
Jul 23, 2024280.82286.12280.57284.69284.141.05%349,329
Jul 22, 2024278.50282.30276.07281.73281.191.62%487,217
Jul 19, 2024279.06279.32276.02277.24276.71-0.46%654,418
Jul 18, 2024283.85287.61277.24278.52277.98-2.13%493,597
Jul 17, 2024286.70291.61284.18284.59284.04-1.79%494,282
Jul 16, 2024283.45290.26283.45289.78289.223.05%740,588
Jul 15, 2024278.02282.46277.23281.21280.671.93%826,132
Jul 12, 2024274.98277.91274.62275.88275.351.25%845,550
Jul 11, 2024268.97272.85268.36272.47271.953.22%796,580
Jul 10, 2024262.72263.97261.46263.97263.460.85%342,094
Jul 9, 2024263.06263.13260.91261.74261.24-0.54%289,000
Jul 8, 2024263.10264.58262.54263.17262.660.69%299,497
Jul 5, 2024260.82261.63259.09261.37260.870.08%303,346
Jul 3, 2024261.78262.85260.82261.16260.66-0.03%139,650
Jul 2, 2024260.94261.80259.94261.23260.730.22%218,004