iShares Russell 2000 Grow... (IWO)
AMEX: IWO
· Real-Time Price · USD
296.39
-4.42 (-1.47%)
At close: Aug 19, 2025, 3:59 PM
296.60
0.07%
After-hours: Aug 19, 2025, 04:10 PM EDT
IWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 299.52 | 301.36 | 299.52 | 300.81 | 300.81 | 0.48% | 182,729 |
| Aug 15, 2025 | 301.60 | 301.60 | 297.74 | 299.36 | 299.36 | -0.36% | 437,718 |
| Aug 14, 2025 | 301.32 | 302.02 | 298.08 | 300.45 | 300.45 | -1.43% | 277,200 |
| Aug 13, 2025 | 301.61 | 305.00 | 300.52 | 304.81 | 304.81 | 1.76% | 291,720 |
| Aug 12, 2025 | 293.47 | 299.97 | 292.57 | 299.54 | 299.54 | 2.68% | 375,158 |
| Aug 11, 2025 | 291.62 | 293.49 | 290.99 | 291.73 | 291.73 | 0.07% | 368,738 |
| Aug 8, 2025 | 293.02 | 293.14 | 290.77 | 291.54 | 291.54 | 0.16% | 359,631 |
| Aug 7, 2025 | 294.86 | 294.86 | 288.16 | 291.06 | 291.06 | -0.26% | 298,912 |
| Aug 6, 2025 | 292.67 | 292.67 | 289.71 | 291.82 | 291.82 | -0.40% | 392,500 |
| Aug 5, 2025 | 293.49 | 294.42 | 289.96 | 292.98 | 292.98 | 0.46% | 360,220 |
| Aug 4, 2025 | 287.73 | 291.77 | 286.69 | 291.64 | 291.64 | 2.53% | 348,210 |
| Aug 1, 2025 | 286.07 | 287.10 | 280.35 | 284.45 | 284.45 | -1.96% | 369,900 |
| Jul 31, 2025 | 292.28 | 294.37 | 289.85 | 290.15 | 290.15 | -0.94% | 382,300 |
| Jul 30, 2025 | 293.63 | 296.59 | 290.66 | 292.91 | 292.91 | 0.33% | 333,411 |
| Jul 29, 2025 | 296.22 | 296.26 | 291.30 | 291.95 | 291.95 | -0.67% | 303,655 |
| Jul 28, 2025 | 295.61 | 296.06 | 293.21 | 293.92 | 293.92 | -0.03% | 314,600 |
| Jul 25, 2025 | 293.59 | 294.50 | 292.12 | 294.00 | 294.00 | 0.42% | 218,206 |
| Jul 24, 2025 | 295.45 | 295.45 | 292.49 | 292.77 | 292.77 | -1.14% | 382,600 |
| Jul 23, 2025 | 293.29 | 296.25 | 292.70 | 296.16 | 296.16 | 1.77% | 360,245 |
| Jul 22, 2025 | 290.01 | 291.67 | 287.37 | 291.02 | 291.02 | 0.19% | 191,339 |