Skip to main content
iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
331.15
-2.00 (-0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed

IWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025332.72333.63330.15331.15331.15-0.60%812,458
Dec 4, 2025327.74334.19327.35333.15333.151.43%306,539
Dec 3, 2025323.50328.65322.53328.46328.461.81%202,543
Dec 2, 2025324.66326.78322.27322.63322.630.11%408,839
Dec 1, 2025323.83325.62322.00322.28322.28-1.78%350,793
Nov 28, 2025327.14328.39325.80328.12328.120.74%207,498
Nov 26, 2025323.52327.79322.47325.72325.721.01%363,815
Nov 25, 2025317.24323.16315.18322.47322.472.02%382,332
Nov 24, 2025309.78316.96309.06316.08316.082.45%459,644
Nov 21, 2025301.46310.83299.98308.52308.522.60%456,530
Nov 20, 2025314.34316.26300.37300.69300.69-2.36%710,854
Nov 19, 2025308.47312.20306.47307.97307.970.33%479,861
Nov 18, 2025303.93309.44303.28306.96306.960.12%480,419
Nov 17, 2025310.47313.13304.65306.58306.58-1.77%539,994
Nov 14, 2025304.72314.64304.58312.12312.120.44%444,732
Nov 13, 2025320.31320.38309.88310.75310.75-3.74%430,199
Nov 12, 2025325.44326.91322.36322.82322.82-0.41%297,605
Nov 11, 2025323.18325.07321.80324.14324.14-0.25%195,772
Nov 10, 2025325.91326.70322.23324.96324.961.22%314,914
Nov 7, 2025316.41321.07312.04321.04321.040.36%520,976
Nov 6, 2025327.01327.01319.18319.90319.90-2.14%492,287
Nov 5, 2025323.26328.42322.51326.90326.901.78%301,924
Nov 4, 2025323.07326.51321.07321.18321.18-2.23%271,955
Nov 3, 2025330.37330.51324.65328.51328.51-0.66%359,469
Oct 31, 2025328.45331.35326.73330.69330.691.01%358,914
Oct 30, 2025328.61332.42327.31327.37327.37-1.06%339,662
Oct 29, 2025332.06335.88327.97330.87330.87-0.28%417,800
Oct 28, 2025333.32334.97331.17331.80331.80-0.55%346,260
Oct 27, 2025335.87336.29332.64333.65333.650.60%340,325
Oct 24, 2025332.67334.17331.48331.66331.661.37%389,902
Oct 23, 2025323.41328.18323.41327.18327.181.53%343,104
Oct 22, 2025327.65328.17318.22322.26322.26-2.06%741,153
Oct 21, 2025329.05330.40326.37329.03329.03-0.39%484,618
Oct 20, 2025329.40331.19327.98330.33330.331.94%264,434
Oct 17, 2025324.76327.19320.98324.03324.03-1.17%382,691
Oct 16, 2025335.88336.53326.50327.87327.87-2.13%718,497
Oct 15, 2025334.22337.26329.65335.00335.001.41%565,053
Oct 14, 2025322.58333.28320.51330.34330.340.87%513,026
Oct 13, 2025323.65327.75323.05327.49327.493.20%233,542
Oct 10, 2025327.67328.73316.84317.33317.33-2.88%560,534
Oct 9, 2025327.73329.04325.01326.74326.74-0.38%248,446
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, 2025315.56315.56312.67312.87312.50-0.90%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%206,114
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, 2025306.42307.12303.92304.02303.66-1.06%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, 2025295.70296.38292.31295.62295.27-0.33%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
Jul 29, 2025296.22296.26291.30291.95291.61-0.67%303,655
Jul 28, 2025295.61296.06293.21293.92293.58-0.03%314,569
Jul 25, 2025293.59294.50292.12294.00293.660.42%218,206
Jul 24, 2025295.45295.45292.49292.77292.43-1.14%382,576
Jul 23, 2025293.29296.25292.70296.16295.811.77%360,245
Jul 22, 2025290.01291.67287.37291.02290.680.19%191,339
Jul 21, 2025294.01294.88290.34290.47290.13-0.78%345,053
Jul 18, 2025296.60296.67292.38292.76292.42-0.71%266,187
Jul 17, 2025291.37295.19290.57294.86294.521.39%835,559