Skip to main content
iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
351.50
-6.33 (-1.77%)
At close: Apr 28, 2026, 4:00 PM EDT
351.95
+0.45 (0.13%)
After-hours: Apr 28, 2026, 7:32 PM EDT

IWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026354.85356.81349.58350.31--2.10%76,711
Apr 27, 2026358.31358.96355.96357.83357.83-0.10%659,951
Apr 24, 2026358.13360.17354.24358.20358.200.63%281,417
Apr 23, 2026358.66359.98350.75355.96355.96-0.72%497,759
Apr 22, 2026359.76361.01356.01358.54358.540.89%363,578
Apr 21, 2026360.24363.13354.36355.39355.39-0.93%459,776
Apr 20, 2026355.17359.05354.93358.71358.710.66%338,284
Apr 17, 2026354.15358.67353.61356.35356.352.20%573,924
Apr 16, 2026348.64349.42345.80348.67348.670.20%382,482
Apr 15, 2026346.31348.35344.93347.98347.980.61%461,788
Apr 14, 2026343.14346.77342.12345.88345.882.06%377,426
Apr 13, 2026330.67339.24330.42338.90338.902.12%684,536
Apr 10, 2026333.57334.13330.73331.87331.87-0.26%248,328
Apr 9, 2026329.27334.09328.75332.72332.720.50%307,175
Apr 8, 2026333.36334.98328.60331.05331.053.39%718,414
Apr 7, 2026318.42321.02315.21320.21320.210.16%470,144
Apr 6, 2026318.09320.78317.20319.69319.690.42%477,181
Apr 2, 2026308.72320.43308.37318.36318.360.70%337,439
Apr 1, 2026317.40320.52315.58316.16316.160.75%940,340
Mar 31, 2026306.03315.10305.30313.81313.814.25%629,223
Mar 30, 2026309.67309.67299.64301.02301.02-2.07%643,640
Mar 27, 2026311.87312.15306.33307.37307.37-2.01%455,828
Mar 26, 2026316.59320.13313.17313.68313.68-2.35%346,443
Mar 25, 2026321.56323.39318.29321.24321.241.32%467,130
Mar 24, 2026313.64318.68311.75317.06317.060.18%506,279
Mar 23, 2026315.82321.80314.48316.49316.492.24%911,353
Mar 20, 2026317.30317.71307.38309.55309.55-2.60%669,460
Mar 19, 2026311.59321.19310.53317.81317.810.71%347,995
Mar 18, 2026319.26320.35315.34315.57315.57-1.69%591,325
Mar 17, 2026320.16322.96319.08321.00321.000.72%248,969
Mar 16, 2026319.51321.94317.54318.71318.621.12%476,981
Mar 13, 2026318.75321.32313.85315.18315.09-0.40%321,161
Mar 12, 2026320.31320.70315.58316.45316.36-2.59%932,644
Mar 11, 2026323.84326.72321.96324.87324.77-0.11%409,228
Mar 10, 2026325.11330.94324.08325.22325.12-0.07%515,257
Mar 9, 2026315.97326.73312.58325.45325.351.59%836,012
Mar 6, 2026321.70324.85319.20320.36320.26-2.49%546,612
Mar 5, 2026331.99334.03324.53328.55328.45-1.90%564,557
Mar 4, 2026334.68336.57330.89334.92334.821.04%568,038
Mar 3, 2026329.03334.35323.83331.48331.38-2.08%688,774
Mar 2, 2026330.00339.15330.00338.51338.410.97%799,328
Feb 27, 2026335.03336.47332.53335.25335.15-1.59%593,848
Feb 26, 2026339.89341.25335.14340.66340.560.53%467,651
Feb 25, 2026339.92340.37336.89338.85338.750.41%506,442
Feb 24, 2026332.37338.47331.72337.45337.351.37%380,697
Feb 23, 2026335.12336.52329.24332.88332.78-1.24%250,923
Feb 20, 2026336.28342.11334.57337.07336.97-0.34%461,072
Feb 19, 2026335.21338.44333.49338.21338.110.23%270,002
Feb 18, 2026335.54341.43333.98337.44337.340.65%243,399
Feb 17, 2026333.45337.36329.56335.27335.170.15%366,684
Feb 13, 2026332.24338.35329.76334.76334.661.10%297,489
Feb 12, 2026342.10342.42330.34331.12331.02-2.34%534,766
Feb 11, 2026344.60344.84334.06339.07338.97-0.65%352,292
Feb 10, 2026343.83345.21341.01341.28341.18-0.43%325,065
Feb 9, 2026339.28343.83337.37342.76342.660.97%241,187
Feb 6, 2026332.59340.20331.80339.48339.384.23%328,099
Feb 5, 2026329.66334.87324.21325.70325.60-1.89%651,817
Feb 4, 2026339.76339.91326.82331.99331.89-1.93%754,010
Feb 3, 2026340.57342.60332.04338.53338.43-0.27%842,969
Feb 2, 2026335.06341.68334.87339.46339.360.93%515,009
Jan 30, 2026339.89342.95334.82336.33336.23-1.89%720,473
Jan 29, 2026344.81345.62337.32342.80342.70-0.48%835,891
Jan 28, 2026348.50348.99343.50344.47344.37-0.47%279,244
Jan 27, 2026345.59346.38343.33346.11346.010.08%167,843
Jan 26, 2026346.76349.45345.06345.82345.72-0.27%332,282
Jan 23, 2026352.72352.72345.97346.76346.66-1.96%356,875
Jan 22, 2026353.98355.34352.43353.70353.590.87%409,271
Jan 21, 2026348.56351.96343.73350.66350.561.46%348,112
Jan 20, 2026342.94349.38342.94345.63345.53-1.10%560,436
Jan 16, 2026349.15351.77347.74349.46349.360.36%305,062
Jan 15, 2026347.24351.26346.85348.21348.110.79%1,134,934
Jan 14, 2026342.98345.75340.79345.49345.390.44%369,770
Jan 13, 2026346.10346.45342.47343.97343.87-0.16%515,659
Jan 12, 2026341.25345.05339.50344.52344.420.63%810,557
Jan 9, 2026340.62344.31339.68342.38342.280.94%783,246
Jan 8, 2026336.48340.22335.89339.18339.080.75%529,335
Jan 7, 2026337.76337.98334.63336.65336.55-0.21%920,079
Jan 6, 2026333.00337.44331.56337.35337.251.20%2,058,628
Jan 5, 2026329.47333.89328.87333.36333.261.91%839,037
Jan 2, 2026325.81327.29322.87327.12327.021.27%517,582
Dec 31, 2025325.95326.00322.91323.01322.91-0.84%298,021
Dec 30, 2025328.47328.72325.50325.75325.65-0.82%202,385
Dec 29, 2025328.88330.76327.64328.44328.34-0.79%617,706
Dec 26, 2025333.21333.23329.31331.06330.96-0.58%412,773
Dec 24, 2025332.13333.30331.05333.00332.900.18%121,217
Dec 23, 2025332.68334.00331.15332.39332.29-0.65%637,713
Dec 22, 2025331.93336.61331.33334.55334.451.50%436,750
Dec 19, 2025324.93330.05324.93329.61329.511.64%454,594
Dec 18, 2025326.14328.18323.58324.28324.180.79%363,140
Dec 17, 2025327.88329.90321.07321.75321.65-1.75%348,009
Dec 16, 2025326.74329.86324.96327.47327.37-0.48%343,806
Dec 15, 2025334.76334.97328.69329.04328.21-1.17%413,363
Dec 12, 2025338.97339.23331.66332.92332.08-1.89%330,343
Dec 11, 2025334.59339.82333.48339.33338.481.46%412,528
Dec 10, 2025331.13336.85329.72334.44333.600.84%607,434
Dec 9, 2025330.47333.95330.47331.66330.830.06%230,286
Dec 8, 2025334.02334.29330.28331.46330.630.09%453,596
Dec 5, 2025332.72333.63330.15331.15330.32-0.60%812,478
Dec 4, 2025327.74334.19327.35333.15332.311.43%306,559
Dec 3, 2025323.50328.65322.53328.46327.641.81%202,543