Skip to main content
iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
328.55
-6.37 (-1.90%)
At close: Mar 5, 2026, 4:00 PM EST
323.52
-5.03 (-1.53%)
Pre-market: Mar 6, 2026, 8:31 AM EST

IWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026331.99334.03324.53328.55328.55-1.90%564,279
Mar 4, 2026334.68336.57330.89334.92334.921.04%567,990
Mar 3, 2026329.03334.35323.83331.48331.48-2.08%686,482
Mar 2, 2026330.00339.15330.00338.51338.510.97%796,328
Feb 27, 2026335.03336.47332.53335.25335.25-1.59%590,999
Feb 26, 2026339.89341.25335.14340.66340.660.53%467,651
Feb 25, 2026339.92340.37336.89338.85338.850.41%506,147
Feb 24, 2026332.37338.47331.72337.45337.451.37%380,697
Feb 23, 2026335.12336.52329.24332.88332.88-1.24%249,811
Feb 20, 2026336.28342.11334.57337.07337.07-0.34%461,072
Feb 19, 2026335.21338.44333.49338.21338.210.23%270,002
Feb 18, 2026335.54341.43333.98337.44337.440.65%243,399
Feb 17, 2026333.45337.36329.56335.27335.270.15%366,168
Feb 13, 2026332.24338.35329.76334.76334.761.10%297,489
Feb 12, 2026342.10342.42330.34331.12331.12-2.34%534,568
Feb 11, 2026344.60344.84334.06339.07339.07-0.65%351,987
Feb 10, 2026343.83345.21341.01341.28341.28-0.43%324,748
Feb 9, 2026339.28343.83337.37342.76342.760.97%241,152
Feb 6, 2026332.59340.20331.80339.48339.484.23%327,472
Feb 5, 2026329.66334.87324.21325.70325.70-1.89%650,761
Feb 4, 2026339.76339.91326.82331.99331.99-1.93%753,623
Feb 3, 2026340.57342.60332.04338.53338.53-0.27%842,969
Feb 2, 2026335.06341.68334.87339.46339.460.93%515,002
Jan 30, 2026339.89342.95334.82336.33336.33-1.89%720,250
Jan 29, 2026344.81345.62337.32342.80342.80-0.48%835,889
Jan 28, 2026348.50348.99343.50344.47344.47-0.47%279,016
Jan 27, 2026345.59346.38343.33346.11346.110.08%167,829
Jan 26, 2026346.76349.45345.06345.82345.82-0.27%332,228
Jan 23, 2026352.72352.72345.97346.76346.76-1.96%356,580
Jan 22, 2026353.98355.34352.43353.70353.700.87%409,251
Jan 21, 2026348.56351.96343.73350.66350.661.46%348,090
Jan 20, 2026342.94349.38342.94345.63345.63-1.10%560,436
Jan 16, 2026349.15351.77347.74349.46349.460.36%305,062
Jan 15, 2026347.24351.26346.85348.21348.210.79%1,134,635
Jan 14, 2026342.98345.75340.79345.49345.490.44%368,561
Jan 13, 2026346.10346.45342.47343.97343.97-0.16%515,659
Jan 12, 2026341.25345.05339.50344.52344.520.63%810,507
Jan 9, 2026340.62344.31339.68342.38342.380.94%783,244
Jan 8, 2026336.48340.22335.89339.18339.180.75%529,331
Jan 7, 2026337.76337.98334.63336.65336.65-0.21%920,079
Jan 6, 2026333.00337.44331.56337.35337.351.20%2,058,628
Jan 5, 2026329.47333.89328.87333.36333.361.91%838,662
Jan 2, 2026325.81327.29322.87327.12327.121.27%517,582
Dec 31, 2025325.95326.00322.91323.01323.01-0.84%297,258
Dec 30, 2025328.47328.72325.50325.75325.75-0.82%202,385
Dec 29, 2025328.88330.76327.64328.44328.44-0.79%617,702
Dec 26, 2025333.21333.23329.31331.06331.06-0.58%412,754
Dec 24, 2025332.13333.30331.05333.00333.000.18%121,216
Dec 23, 2025332.68334.00331.15332.39332.39-0.65%637,614
Dec 22, 2025331.93336.61331.33334.55334.551.50%436,750
Dec 19, 2025324.93330.05324.93329.61329.611.64%454,594
Dec 18, 2025326.14328.18323.58324.28324.280.79%363,140
Dec 17, 2025327.88329.90321.07321.75321.75-1.75%347,989
Dec 16, 2025326.74329.86324.96327.47327.47-0.48%343,806
Dec 15, 2025334.76334.97328.69329.04328.31-1.17%413,363
Dec 12, 2025338.97339.23331.66332.92332.18-1.89%330,343
Dec 11, 2025334.59339.82333.48339.33338.581.46%412,528
Dec 10, 2025331.13336.85329.72334.44333.700.84%607,434
Dec 9, 2025330.47333.95330.47331.66330.930.06%230,286
Dec 8, 2025334.02334.29330.28331.46330.730.09%453,596
Dec 5, 2025332.72333.63330.15331.15330.42-0.60%812,478
Dec 4, 2025327.74334.19327.35333.15332.411.43%306,559
Dec 3, 2025323.50328.65322.53328.46327.731.81%202,543
Dec 2, 2025324.66326.78322.27322.63321.920.11%408,839
Dec 1, 2025323.83325.62322.00322.28321.57-1.78%449,238
Nov 28, 2025327.14328.39325.80328.12327.390.74%207,557
Nov 26, 2025323.52327.79322.47325.72325.001.01%363,815
Nov 25, 2025317.24323.16315.18322.47321.762.02%382,332
Nov 24, 2025309.78316.96309.06316.08315.382.45%595,614
Nov 21, 2025301.46310.83299.98308.52307.842.60%456,530
Nov 20, 2025314.34316.26300.37300.69300.02-2.36%710,874
Nov 19, 2025308.47312.20306.47307.97307.290.33%479,861
Nov 18, 2025303.93309.44303.28306.96306.280.12%480,419
Nov 17, 2025310.47313.13304.65306.58305.90-1.77%539,994
Nov 14, 2025304.72314.64304.58312.12311.430.44%444,732
Nov 13, 2025320.31320.38309.88310.75310.06-3.74%430,199
Nov 12, 2025325.44326.91322.36322.82322.11-0.41%297,605
Nov 11, 2025323.18325.07321.80324.14323.42-0.25%195,772
Nov 10, 2025325.91326.70322.23324.96324.241.22%314,914
Nov 7, 2025316.41321.07312.04321.04320.330.36%520,976
Nov 6, 2025327.01327.01319.18319.90319.19-2.14%492,287
Nov 5, 2025323.26328.42322.51326.90326.181.78%301,924
Nov 4, 2025323.07326.51321.07321.18320.47-2.23%271,955
Nov 3, 2025330.37330.51324.65328.51327.78-0.66%359,469
Oct 31, 2025328.45331.35326.73330.69329.961.01%358,914
Oct 30, 2025328.61332.42327.31327.37326.65-1.06%339,662
Oct 29, 2025332.06335.88327.97330.87330.14-0.28%417,800
Oct 28, 2025333.32334.97331.17331.80331.07-0.55%346,260
Oct 27, 2025335.87336.29332.64333.65332.910.60%340,325
Oct 24, 2025332.67334.17331.48331.66330.931.37%389,902
Oct 23, 2025323.41328.18323.41327.18326.461.53%343,104
Oct 22, 2025327.65328.17318.22322.26321.55-2.06%741,153
Oct 21, 2025329.05330.40326.37329.03328.30-0.39%484,618
Oct 20, 2025329.40331.19327.98330.33329.601.94%264,434
Oct 17, 2025324.76327.19320.98324.03323.31-1.17%382,691
Oct 16, 2025335.88336.53326.50327.87327.14-2.13%718,497
Oct 15, 2025334.22337.26329.65335.00334.261.41%565,053
Oct 14, 2025322.58333.28320.51330.34329.610.87%513,026
Oct 13, 2025323.65327.75323.05327.49326.773.20%233,542
Oct 10, 2025327.67328.73316.84317.33316.63-2.88%560,534