iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
240.62
+1.46 (0.61%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 238.84 | 241.70 | 237.44 | 240.86 | 240.86 | 0.71% | 313,899 |
| Apr 16, 2025 | 240.76 | 241.32 | 235.55 | 239.16 | 239.16 | -1.40% | 410,450 |
| Apr 15, 2025 | 242.25 | 245.60 | 241.11 | 242.55 | 242.55 | 0.02% | 389,989 |
| Apr 14, 2025 | 244.85 | 244.85 | 238.06 | 242.51 | 242.51 | 1.05% | 511,180 |
| Apr 11, 2025 | 234.78 | 240.20 | 231.22 | 239.98 | 239.98 | 1.89% | 655,905 |
| Apr 10, 2025 | 238.08 | 239.61 | 228.84 | 235.53 | 235.53 | -4.06% | 778,729 |
| Apr 9, 2025 | 221.37 | 248.69 | 220.69 | 245.49 | 245.49 | 9.52% | 1,789,426 |
| Apr 8, 2025 | 239.74 | 239.87 | 221.01 | 224.16 | 224.16 | -2.88% | 929,355 |
| Apr 7, 2025 | 222.62 | 242.73 | 219.19 | 230.80 | 230.80 | -0.65% | 1,883,422 |
| Apr 4, 2025 | 234.33 | 236.76 | 226.22 | 232.32 | 232.32 | -4.69% | 887,111 |
| Apr 3, 2025 | 248.06 | 249.91 | 242.37 | 243.75 | 243.75 | -6.43% | 633,101 |
| Apr 2, 2025 | 251.55 | 261.63 | 251.37 | 260.51 | 260.51 | 1.90% | 243,316 |
| Apr 1, 2025 | 254.85 | 257.91 | 251.99 | 255.66 | 255.66 | 0.05% | 275,732 |
| Mar 31, 2025 | 252.74 | 256.78 | 249.35 | 255.53 | 255.53 | -0.80% | 809,835 |
| Mar 28, 2025 | 262.25 | 262.88 | 256.10 | 257.60 | 257.60 | -2.11% | 360,385 |
| Mar 27, 2025 | 264.25 | 265.92 | 262.21 | 263.14 | 263.14 | -0.63% | 583,561 |
| Mar 26, 2025 | 269.72 | 270.08 | 263.77 | 264.82 | 264.82 | -1.71% | 421,439 |
| Mar 25, 2025 | 270.36 | 270.73 | 268.23 | 269.43 | 269.43 | -0.42% | 250,060 |
| Mar 24, 2025 | 267.26 | 270.86 | 267.26 | 270.57 | 270.57 | 2.89% | 384,758 |
| Mar 21, 2025 | 260.96 | 263.66 | 259.73 | 262.96 | 262.96 | -0.49% | 386,827 |
| Mar 20, 2025 | 263.32 | 267.31 | 263.24 | 264.26 | 264.26 | -0.77% | 488,256 |
| Mar 19, 2025 | 261.62 | 267.89 | 261.56 | 266.32 | 266.32 | 1.93% | 972,169 |
| Mar 18, 2025 | 262.69 | 263.17 | 260.29 | 261.28 | 261.28 | -1.31% | 356,328 |
| Mar 17, 2025 | 261.03 | 265.91 | 261.03 | 264.74 | 264.35 | 1.34% | 326,250 |
| Mar 14, 2025 | 257.95 | 261.45 | 256.66 | 261.24 | 260.86 | 2.62% | 418,279 |
| Mar 13, 2025 | 259.26 | 259.26 | 253.00 | 254.58 | 254.21 | -1.74% | 591,440 |
| Mar 12, 2025 | 262.09 | 262.78 | 257.16 | 259.08 | 258.70 | 0.18% | 420,958 |
| Mar 11, 2025 | 257.61 | 261.76 | 254.73 | 258.62 | 258.24 | 0.42% | 561,357 |
| Mar 10, 2025 | 260.84 | 262.27 | 254.58 | 257.55 | 257.17 | -2.55% | 647,059 |
| Mar 7, 2025 | 262.47 | 265.87 | 257.86 | 264.30 | 263.91 | 0.41% | 538,065 |
| Mar 6, 2025 | 264.95 | 268.43 | 261.96 | 263.23 | 262.85 | -2.14% | 519,102 |
| Mar 5, 2025 | 265.45 | 269.42 | 263.93 | 268.98 | 268.59 | 1.25% | 394,069 |
| Mar 4, 2025 | 263.74 | 270.09 | 260.24 | 265.67 | 265.28 | -0.72% | 632,791 |
| Mar 3, 2025 | 277.90 | 278.83 | 265.92 | 267.60 | 267.21 | -3.32% | 1,656,385 |
| Feb 28, 2025 | 271.84 | 276.85 | 270.72 | 276.80 | 276.40 | 1.18% | 400,510 |
| Feb 27, 2025 | 280.04 | 280.15 | 273.23 | 273.56 | 273.16 | -2.06% | 232,545 |
| Feb 26, 2025 | 280.10 | 283.40 | 278.55 | 279.30 | 278.89 | 0.39% | 375,884 |
| Feb 25, 2025 | 279.84 | 281.28 | 275.10 | 278.21 | 277.80 | -0.82% | 275,613 |
| Feb 24, 2025 | 283.99 | 283.99 | 278.06 | 280.50 | 280.09 | -0.95% | 287,269 |
| Feb 21, 2025 | 295.68 | 295.68 | 282.73 | 283.19 | 282.78 | -3.60% | 688,785 |
| Feb 20, 2025 | 296.51 | 296.85 | 291.90 | 293.76 | 293.33 | -0.96% | 271,707 |
| Feb 19, 2025 | 295.45 | 297.88 | 295.03 | 296.62 | 296.19 | -0.23% | 289,647 |
| Feb 18, 2025 | 295.90 | 298.06 | 295.03 | 297.31 | 296.88 | 0.59% | 426,993 |
| Feb 14, 2025 | 296.69 | 297.43 | 294.54 | 295.57 | 295.14 | -0.03% | 132,350 |
| Feb 13, 2025 | 294.21 | 295.88 | 292.11 | 295.67 | 295.24 | 1.21% | 190,238 |
| Feb 12, 2025 | 289.44 | 293.05 | 288.65 | 292.13 | 291.70 | -0.55% | 318,700 |
| Feb 11, 2025 | 295.00 | 295.65 | 293.10 | 293.74 | 293.31 | -1.29% | 296,749 |
| Feb 10, 2025 | 297.77 | 298.37 | 296.25 | 297.57 | 297.14 | 0.46% | 195,244 |
| Feb 7, 2025 | 300.04 | 301.32 | 295.46 | 296.20 | 295.77 | -1.11% | 229,163 |
| Feb 6, 2025 | 302.54 | 302.70 | 297.68 | 299.53 | 299.09 | -0.56% | 263,781 |