iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
271.02
+0.43 (0.16%)
May 29, 2025, 4:00 PM - Market closed
IWO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 273.20 | 273.20 | 269.26 | 270.96 | - | 0.14% | 261,933 |
May 28, 2025 | 273.75 | 273.75 | 270.25 | 270.59 | 270.59 | -0.90% | 267,984 |
May 27, 2025 | 270.71 | 273.43 | 268.89 | 273.06 | 273.06 | 2.37% | 444,578 |
May 23, 2025 | 262.49 | 267.56 | 262.24 | 266.73 | 266.73 | -0.19% | 459,038 |
May 22, 2025 | 265.76 | 268.86 | 264.73 | 267.23 | 267.23 | 0.06% | 353,289 |
May 21, 2025 | 271.28 | 272.85 | 266.39 | 267.07 | 267.07 | -2.78% | 345,044 |
May 20, 2025 | 273.65 | 275.18 | 272.69 | 274.71 | 274.71 | 0.27% | 259,992 |
May 19, 2025 | 270.50 | 274.20 | 270.18 | 273.97 | 273.97 | -0.43% | 407,483 |
May 16, 2025 | 271.84 | 275.52 | 271.84 | 275.16 | 275.16 | 1.17% | 280,628 |
May 15, 2025 | 270.15 | 272.14 | 268.18 | 271.98 | 271.98 | 0.32% | 414,738 |
May 14, 2025 | 272.55 | 273.43 | 270.64 | 271.11 | 271.11 | -0.67% | 284,371 |
May 13, 2025 | 273.07 | 274.27 | 271.93 | 272.95 | 272.95 | 0.50% | 523,839 |
May 12, 2025 | 272.49 | 273.57 | 268.09 | 271.60 | 271.60 | 3.79% | 852,054 |
May 9, 2025 | 262.85 | 264.09 | 260.52 | 261.67 | 261.67 | -0.30% | 451,332 |
May 8, 2025 | 260.11 | 264.86 | 258.46 | 262.46 | 262.46 | 2.05% | 560,566 |
May 7, 2025 | 257.81 | 258.39 | 255.22 | 257.19 | 257.19 | 0.36% | 243,770 |
May 6, 2025 | 256.07 | 258.73 | 255.09 | 256.27 | 256.27 | -1.43% | 317,175 |
May 5, 2025 | 259.53 | 261.75 | 258.29 | 259.99 | 259.99 | -0.60% | 494,240 |
May 2, 2025 | 258.93 | 262.87 | 258.92 | 261.57 | 261.57 | 2.45% | 340,932 |
May 1, 2025 | 256.02 | 257.89 | 252.90 | 255.32 | 255.32 | 0.70% | 379,287 |
Apr 30, 2025 | 250.93 | 254.57 | 248.24 | 253.55 | 253.55 | -0.58% | 345,760 |
Apr 29, 2025 | 252.38 | 256.14 | 251.03 | 255.04 | 255.04 | 0.69% | 485,181 |
Apr 28, 2025 | 253.47 | 255.30 | 250.05 | 253.28 | 253.28 | 0.34% | 471,251 |
Apr 25, 2025 | 250.10 | 252.53 | 248.76 | 252.41 | 252.41 | 0.30% | 339,918 |
Apr 24, 2025 | 246.60 | 252.14 | 245.76 | 251.66 | 251.66 | 2.35% | 506,930 |
Apr 23, 2025 | 248.97 | 252.57 | 245.32 | 245.89 | 245.89 | 2.01% | 341,176 |
Apr 22, 2025 | 237.99 | 241.98 | 237.63 | 241.05 | 241.05 | 2.68% | 405,124 |
Apr 21, 2025 | 238.52 | 238.62 | 232.30 | 234.76 | 234.76 | -2.53% | 1,119,560 |
Apr 17, 2025 | 238.84 | 241.70 | 237.44 | 240.86 | 240.86 | 0.71% | 313,975 |
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 |