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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025295.68295.68282.73283.19283.19-3.60%688,785
Feb 20, 2025296.51296.85291.90293.76293.76-0.96%271,707
Feb 19, 2025295.45297.88295.03296.62296.62-0.23%289,647
Feb 18, 2025295.90298.06295.03297.31297.310.59%426,993
Feb 14, 2025296.69297.43294.54295.57295.57-0.03%132,350
Feb 13, 2025294.21295.88292.11295.67295.671.21%190,238
Feb 12, 2025289.44293.05288.65292.13292.13-0.55%318,700
Feb 11, 2025295.00295.65293.10293.74293.74-1.29%296,749
Feb 10, 2025297.77298.37296.25297.57297.570.46%195,244
Feb 7, 2025300.04301.32295.46296.20296.20-1.11%229,163
Feb 6, 2025302.54302.70297.68299.53299.53-0.56%263,781
Feb 5, 2025298.98301.87298.23301.21301.211.23%187,146
Feb 4, 2025293.80298.12293.64297.55297.551.20%180,343
Feb 3, 2025288.92295.52288.87294.01294.01-0.98%316,706
Jan 31, 2025300.15302.14295.77296.91296.91-0.92%311,928
Jan 30, 2025298.70301.53297.75299.67299.671.18%387,945
Jan 29, 2025297.12298.60294.31296.18296.18-0.13%349,824
Jan 28, 2025295.64297.67293.92296.57296.570.61%126,756
Jan 27, 2025295.68299.50292.52294.78294.78-1.98%952,392
Jan 24, 2025302.21303.28300.04300.73300.73-0.72%285,125
Jan 23, 2025298.94302.92297.94302.92302.920.64%284,756
Jan 22, 2025301.23302.85300.22300.98300.98-0.27%210,709
Jan 21, 2025297.41301.93296.41301.78301.782.42%424,567
Jan 17, 2025296.71296.76294.02294.66294.660.43%332,445
Jan 16, 2025292.86294.44291.21293.41293.410.27%453,424
Jan 15, 2025294.34294.75291.44292.61292.612.06%432,532
Jan 14, 2025288.21288.82283.75286.70286.700.82%259,212
Jan 13, 2025281.16284.68279.54284.37284.37-0.17%587,902
Jan 10, 2025285.97286.33282.99284.84284.84-2.20%452,083
Jan 8, 2025290.68291.54287.11291.25291.25-0.60%290,939
Jan 7, 2025296.95298.17290.51293.02293.02-0.73%236,241
Jan 6, 2025296.79297.95294.67295.17295.170.13%451,650
Jan 3, 2025290.04294.95290.04294.78294.782.07%238,385
Jan 2, 2025290.04292.69286.70288.80288.800.34%300,530
Dec 31, 2024290.19291.21287.03287.82287.82-0.18%234,024
Dec 30, 2024288.52289.79284.20288.33288.33-0.90%366,624
Dec 27, 2024294.52295.04288.17290.94290.94-1.77%610,529
Dec 26, 2024291.00296.64290.27296.17296.171.19%286,664
Dec 24, 2024290.84292.78288.48292.69292.690.99%179,111
Dec 23, 2024291.08291.28287.06289.81289.81-0.36%272,226
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