Skip to main content
iShares Russell 2000 Growth ETF (IWO)
NYSEARCA: IWO · Real-Time Price · USD
388.31
-3.61 (-0.92%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026387.70392.54386.28388.31388.31-0.92%836,441
Jun 25, 2026394.01396.69388.60391.92391.920.75%463,449
Jun 24, 2026388.53394.68386.79389.01389.010.34%688,729
Jun 23, 2026384.22391.76384.10387.68387.68-1.57%414,441
Jun 22, 2026391.10395.32389.93393.85393.851.24%375,408
Jun 18, 2026386.80389.84382.19389.04389.042.37%613,577
Jun 17, 2026382.27387.83378.85380.02380.02-0.36%670,326
Jun 16, 2026386.42388.24380.83381.41381.41-1.23%308,186
Jun 15, 2026387.24389.22385.06386.17386.171.64%261,224
Jun 12, 2026379.94384.63376.91380.39379.940.66%275,001
Jun 11, 2026368.64379.01367.46377.91377.463.48%388,317
Jun 10, 2026368.81376.54364.42365.21364.78-1.46%388,964
Jun 9, 2026373.50379.53358.08370.61370.170.25%610,595
Jun 8, 2026372.04373.78368.45369.68369.240.93%346,476
Jun 5, 2026378.19378.20363.96366.27365.83-4.34%618,878
Jun 4, 2026376.31384.50374.63382.90382.451.57%265,377
Jun 3, 2026380.37380.66374.26376.99376.54-1.41%514,078
Jun 2, 2026378.43382.53378.18382.39381.940.79%551,256
Jun 1, 2026378.31381.96375.00379.40378.95-0.36%626,433
May 29, 2026382.40382.97376.79380.77380.32-0.53%488,106
May 28, 2026379.15383.95376.66382.78382.330.77%270,421
May 27, 2026381.03381.66377.48379.87379.420.05%500,642
May 26, 2026377.76380.25375.72379.69379.241.97%360,640
May 22, 2026370.70374.30370.40372.34371.901.16%303,013
May 21, 2026361.14369.88359.97368.06367.621.35%382,086
May 20, 2026355.69363.46353.54363.17362.742.81%349,682
May 19, 2026353.80356.24349.29353.23352.81-1.22%492,321
May 18, 2026363.72363.72354.20357.58357.16-1.29%434,832
May 15, 2026365.73365.76361.71362.25361.82-2.68%253,436
May 14, 2026370.43373.62367.55372.24371.800.80%253,026
May 13, 2026369.62371.02364.10369.28368.840.19%240,960
May 12, 2026370.17370.21361.76368.58368.14-1.13%234,279
May 11, 2026369.59374.73369.59372.81372.371.04%336,743
May 8, 2026369.81370.12366.58368.99368.550.66%187,707
May 7, 2026375.38375.70365.03366.58366.14-2.02%275,837
May 6, 2026371.40374.54368.26374.14373.701.61%427,546
May 5, 2026365.27368.54364.45368.21367.771.85%183,523
May 4, 2026362.53365.68358.59361.52361.09-0.26%364,439
May 1, 2026360.56363.03358.21362.46362.030.72%256,310
Apr 30, 2026353.89360.19350.90359.88359.452.43%311,059
Apr 29, 2026353.13353.13348.25351.33350.91-0.05%350,001
Apr 28, 2026354.85356.81349.58351.50351.08-1.77%253,271
Apr 27, 2026358.31358.96355.96357.83357.40-0.10%659,952
Apr 24, 2026358.13360.17354.24358.20357.770.63%281,417
Apr 23, 2026358.66359.98350.75355.96355.54-0.72%497,794
Apr 22, 2026359.76361.01356.01358.54358.110.89%363,578
Apr 21, 2026360.24363.13354.36355.39354.97-0.93%460,050
Apr 20, 2026355.17359.05354.93358.71358.280.66%338,354
Apr 17, 2026354.15358.67353.61356.35355.932.20%573,929
Apr 16, 2026348.64349.42345.80348.67348.260.20%382,575
Apr 15, 2026346.31348.35344.93347.98347.570.61%461,801
Apr 14, 2026343.14346.77342.12345.88345.472.06%377,449
Apr 13, 2026330.67339.24330.42338.90338.502.12%684,759
Apr 10, 2026333.57334.13330.73331.87331.48-0.26%248,328
Apr 9, 2026329.27334.09328.75332.72332.320.50%307,188
Apr 8, 2026333.36334.98328.60331.05330.663.39%718,414
Apr 7, 2026318.42321.02315.21320.21319.830.16%470,144
Apr 6, 2026318.09320.78317.20319.69319.310.42%477,181
Apr 2, 2026308.72320.43308.37318.36317.980.70%337,439
Apr 1, 2026317.40320.52315.58316.16315.780.75%940,340
Mar 31, 2026306.03315.10305.30313.81313.444.25%629,223
Mar 30, 2026309.67309.67299.64301.02300.66-2.07%643,640
Mar 27, 2026311.87312.15306.33307.37307.00-2.01%455,828
Mar 26, 2026316.59320.13313.17313.68313.31-2.35%346,443
Mar 25, 2026321.56323.39318.29321.24320.861.32%467,130
Mar 24, 2026313.64318.68311.75317.06316.680.18%506,279
Mar 23, 2026315.82321.80314.48316.49316.112.24%911,353
Mar 20, 2026317.30317.71307.38309.55309.18-2.60%669,460
Mar 19, 2026311.59321.19310.53317.81317.430.71%347,995
Mar 18, 2026319.26320.35315.34315.57315.20-1.69%591,325
Mar 17, 2026320.16322.96319.08321.00320.620.75%248,969
Mar 16, 2026319.51321.94317.54318.71318.241.12%476,981
Mar 13, 2026318.75321.32313.85315.18314.71-0.40%321,161
Mar 12, 2026320.31320.70315.58316.45315.98-2.59%932,644
Mar 11, 2026323.84326.72321.96324.87324.39-0.11%409,228
Mar 10, 2026325.11330.94324.08325.22324.74-0.07%515,257
Mar 9, 2026315.97326.73312.58325.45324.971.59%836,012
Mar 6, 2026321.70324.85319.20320.36319.88-2.49%546,612
Mar 5, 2026331.99334.03324.53328.55328.06-1.90%564,557
Mar 4, 2026334.68336.57330.89334.92334.421.04%568,038
Mar 3, 2026329.03334.35323.83331.48330.99-2.08%688,774
Mar 2, 2026330.00339.15330.00338.51338.010.97%799,328
Feb 27, 2026335.03336.47332.53335.25334.75-1.59%593,848
Feb 26, 2026339.89341.25335.14340.66340.150.53%467,651
Feb 25, 2026339.92340.37336.89338.85338.350.41%506,442
Feb 24, 2026332.37338.47331.72337.45336.951.37%380,697
Feb 23, 2026335.12336.52329.24332.88332.39-1.24%250,923
Feb 20, 2026336.28342.11334.57337.07336.57-0.34%461,072
Feb 19, 2026335.21338.44333.49338.21337.710.23%270,002
Feb 18, 2026335.54341.43333.98337.44336.940.65%243,399
Feb 17, 2026333.45337.36329.56335.27334.770.15%366,684
Feb 13, 2026332.24338.35329.76334.76334.261.10%297,489
Feb 12, 2026342.10342.42330.34331.12330.63-2.34%534,766
Feb 11, 2026344.60344.84334.06339.07338.57-0.65%352,292
Feb 10, 2026343.83345.21341.01341.28340.77-0.43%325,065
Feb 9, 2026339.28343.83337.37342.76342.250.97%241,187
Feb 6, 2026332.59340.20331.80339.48338.984.23%328,099
Feb 5, 2026329.66334.87324.21325.70325.22-1.89%651,817
Feb 4, 2026339.76339.91326.82331.99331.50-1.93%754,010
Feb 3, 2026340.57342.60332.04338.53338.03-0.27%842,969