Skip to main content
logo
iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
327.97
+3.74 (1.15%)
At close: Oct 8, 2025, 4:00 PM EDT
328.01
+0.04 (0.01%)
Pre-market: Oct 9, 2025, 7:14 AM EDT

IWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025325.60328.36324.01327.97327.971.15%476,518
Oct 7, 2025328.42328.77321.80324.23324.23-1.07%495,773
Oct 6, 2025327.99329.27325.88327.74327.740.70%434,040
Oct 3, 2025325.13328.69324.32325.46325.460.61%796,952
Oct 2, 2025321.28323.62319.78323.50323.501.08%289,458
Oct 1, 2025317.99320.87317.99320.05320.05-491,278
Sep 30, 2025318.94320.50316.73320.04320.040.05%629,503
Sep 29, 2025321.91321.91318.95319.87319.870.21%536,207
Sep 26, 2025317.03319.26315.99319.19319.190.97%497,448
Sep 25, 2025314.66316.97312.67316.12316.12-1.02%632,501
Sep 24, 2025324.09324.44319.14319.38319.38-1.45%510,769
Sep 23, 2025326.04327.85323.13324.07324.07-0.27%496,234
Sep 22, 2025321.25325.58319.55324.95324.950.79%352,815
Sep 19, 2025324.90324.91321.62322.41322.41-0.44%357,662
Sep 18, 2025318.24324.18317.52323.85323.852.81%377,020
Sep 17, 2025314.90321.02312.24315.01315.010.28%430,137
Sep 16, 2025313.99314.31311.50314.12314.12-0.08%241,333
Sep 15, 2025314.43315.49313.53314.37314.000.48%603,421
Sep 12, 2025315.56315.56312.67312.87312.51-0.90%277,730
Sep 11, 2025310.58316.02309.86315.71315.341.94%276,284
Sep 10, 2025312.30312.84308.35309.69309.33-0.36%260,744
Sep 9, 2025311.66311.70307.98310.82310.46-0.40%189,746
Sep 8, 2025311.64312.29309.79312.06311.700.40%190,115
Sep 5, 2025311.01313.15306.62310.83310.470.55%290,705
Sep 4, 2025305.89309.35305.35309.12308.761.17%304,829
Sep 3, 2025305.82307.54304.01305.54305.18-0.12%206,014
Sep 2, 2025303.16306.58302.32305.90305.54-0.58%449,302
Aug 29, 2025310.74310.89306.48307.70307.34-0.84%214,798
Aug 28, 2025309.92310.69309.00310.32309.960.56%240,530
Aug 27, 2025306.60309.00306.07308.59308.230.63%235,914
Aug 26, 2025304.04307.28304.00306.67306.310.87%240,343
Aug 25, 2025306.42307.12303.92304.02303.67-1.06%291,986
Aug 22, 2025298.51308.67298.10307.28306.923.42%504,046
Aug 21, 2025294.95297.42293.95297.12296.770.51%136,063
Aug 20, 2025295.70296.38292.31295.62295.28-0.33%140,887
Aug 19, 2025300.68300.68295.90296.60296.25-1.40%233,471
Aug 18, 2025299.52301.36299.52300.81300.460.48%182,729
Aug 15, 2025301.60301.60297.74299.36299.01-0.36%437,718
Aug 14, 2025301.32302.02298.08300.45300.10-1.43%277,182
Aug 13, 2025301.61305.00300.52304.81304.451.76%291,720
Aug 12, 2025293.47299.97292.57299.54299.192.68%375,158
Aug 11, 2025291.62293.49290.99291.73291.390.07%368,738
Aug 8, 2025293.02293.14290.77291.54291.200.16%359,631
Aug 7, 2025294.86294.86288.16291.06290.72-0.26%298,912
Aug 6, 2025292.67292.67289.71291.82291.48-0.40%392,491
Aug 5, 2025293.49294.42289.97292.98292.640.46%360,220
Aug 4, 2025287.73291.77286.69291.64291.302.53%348,210
Aug 1, 2025286.07287.10280.35284.45284.12-1.96%369,883
Jul 31, 2025292.28294.37289.85290.15289.81-0.94%382,263
Jul 30, 2025293.63296.59290.66292.91292.570.33%333,411