iShares Russell 2000 Growth ETF (IWO) Historical Stock Data
290.85 ↑2.95 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWO is down -0.35% a day on average. There have been 12 days where iShares Russell 2000 Growth ETF closed green and 18 days where IWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 286.01 | 290.85 | ↑$4.84 (1.69%) | 285.18 | 294.06 | 730.08K |
| 2024-12-19 | 291.92 | 287.90 | ↓$4.02 (-1.38%) | 286.71 | 293.13 | 727.01K |
| 2024-12-18 | 303.56 | 289.01 | ↓$14.55 (-4.79%) | 285.83 | 304.55 | 586.36K |
| 2024-12-17 | 303.42 | 301.73 | ↓$1.69 (-0.56%) | 300.65 | 304.62 | 284.69K |
| 2024-12-16 | 302.60 | 306.26 | ↑$3.66 (1.21%) | 302.26 | 307.54 | 485.32K |
| 2024-12-13 | 304.69 | 303.12 | ↓$1.57 (-0.52%) | 301.59 | 305.75 | 304.18K |
| 2024-12-12 | 308.58 | 304.91 | ↓$3.67 (-1.19%) | 304.63 | 309.41 | 353.67K |
| 2024-12-11 | 310.79 | 309.51 | ↓$1.28 (-0.41%) | 308.39 | 311.58 | 279.26K |
| 2024-12-10 | 309.89 | 307.79 | ↓$2.10 (-0.68%) | 307.38 | 310.73 | 257.46K |
| 2024-12-09 | 314.82 | 309.89 | ↓$4.93 (-1.57%) | 309.36 | 315.12 | 475.86K |
| 2024-12-06 | 312.35 | 313.01 | ↑$0.66 (0.21%) | 312.22 | 314.16 | 228.35K |
| 2024-12-05 | 314.60 | 310.39 | ↓$4.21 (-1.34%) | 310.11 | 314.64 | 345.37K |
| 2024-12-04 | 313.61 | 314.84 | ↑$1.23 (0.39%) | 312.76 | 316.00 | 340.05K |
| 2024-12-03 | 314.44 | 312.71 | ↓$1.73 (-0.55%) | 311.87 | 314.75 | 236.71K |
| 2024-12-02 | 315.59 | 314.49 | ↓$1.10 (-0.35%) | 313.31 | 315.67 | 315.05K |
| 2024-11-29 | 314.88 | 315.36 | ↑$0.48 (0.15%) | 314.48 | 316.24 | 220.02K |
| 2024-11-27 | 314.54 | 313.05 | ↓$1.49 (-0.47%) | 311.65 | 316.24 | 275.25K |
| 2024-11-26 | 313.72 | 312.74 | ↓$0.98 (-0.31%) | 311.30 | 314.30 | 522.27K |
| 2024-11-25 | 313.98 | 314.56 | ↑$0.58 (0.18%) | 313.19 | 317.62 | 352.11K |
| 2024-11-22 | 306.09 | 310.24 | ↑$4.15 (1.36%) | 305.95 | 310.78 | 254.33K |
| 2024-11-21 | 300.92 | 304.85 | ↑$3.93 (1.31%) | 299.56 | 306.21 | 431.04K |
| 2024-11-20 | 298.50 | 299.39 | ↑$0.89 (0.30%) | 295.47 | 299.39 | 369.05K |
| 2024-11-19 | 291.44 | 298.79 | ↑$7.35 (2.52%) | 291.44 | 298.89 | 229.78K |
| 2024-11-18 | 294.92 | 294.39 | ↓$0.53 (-0.18%) | 293.10 | 296.71 | 286.53K |
| 2024-11-15 | 299.95 | 293.95 | ↓$6.00 (-2.00%) | 293.00 | 299.95 | 426.98K |
| 2024-11-14 | 306.01 | 299.60 | ↓$6.41 (-2.09%) | 298.94 | 306.21 | 521.61K |
| 2024-11-13 | 310.46 | 304.90 | ↓$5.56 (-1.79%) | 304.71 | 311.59 | 398.86K |
| 2024-11-12 | 311.16 | 308.15 | ↓$3.01 (-0.97%) | 306.99 | 313.76 | 370.06K |
| 2024-11-11 | 312.98 | 313.62 | ↑$0.64 (0.20%) | 311.79 | 314.34 | 368.84K |
| 2024-11-08 | 306.55 | 309.71 | ↑$3.16 (1.03%) | 305.67 | 309.71 | 315.91K |
Create an account or log in to view more rows.
$IWO hold
$IWO Buy it up so it crashes harder in the next two trading days
$IWO YALL READY????????
$IWO lmfao
lfg babies
$IWO this is my only green stonk!
I really like this stonk.
$IWO let’s gooooo
$IWO HODL!!!
$IWO Games being played here.
$IWO only getting stronger
$IWO oversold! Buy the dip