iShares Russell 2000 Growth ETF (IWO) Historical Stock Data
253.09 ↑3.23 (1.29%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IWO is down -0.10% a day on average. There have been 14 days where iShares Russell 2000 Growth ETF closed green and 16 days where IWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 251.07 | 253.09 | ↑$2.02 (0.80%) | 250.16 | 253.76 | 259.41K |
| 2024-04-25 | 247.78 | 249.86 | ↑$2.08 (0.84%) | 246.41 | 250.33 | 237.82K |
| 2024-04-24 | 253.14 | 251.27 | ↓$1.87 (-0.74%) | 249.74 | 253.65 | 284.49K |
| 2024-04-23 | 248.13 | 252.37 | ↑$4.24 (1.71%) | 248.09 | 253.48 | 389.22K |
| 2024-04-22 | 246.36 | 247.92 | ↑$1.56 (0.63%) | 244.74 | 249.04 | 330.39K |
| 2024-04-19 | 245.60 | 245.29 | ↓$0.31 (-0.13%) | 242.92 | 248.04 | 1.53M |
| 2024-04-18 | 248.94 | 246.94 | ↓$2.00 (-0.80%) | 246.55 | 251.25 | 363.72K |
| 2024-04-17 | 252.53 | 248.02 | ↓$4.51 (-1.79%) | 248.01 | 253.03 | 444.52K |
| 2024-04-16 | 249.65 | 251.24 | ↑$1.59 (0.64%) | 248.52 | 252.43 | 414.57K |
| 2024-04-15 | 256.24 | 251.04 | ↓$5.20 (-2.03%) | 250.10 | 257.12 | 543.08K |
| 2024-04-12 | 259.32 | 255.36 | ↓$3.96 (-1.53%) | 253.99 | 259.89 | 564.59K |
| 2024-04-11 | 259.99 | 260.85 | ↑$0.86 (0.33%) | 258.27 | 261.62 | 467.01K |
| 2024-04-10 | 258.16 | 258.86 | ↑$0.70 (0.27%) | 256.78 | 260.79 | 0.91M |
| 2024-04-09 | 264.84 | 264.77 | ↓$0.07 (-0.03%) | 262.14 | 265.41 | 492.17K |
| 2024-04-08 | 264.87 | 264.08 | ↓$0.79 (-0.30%) | 262.61 | 265.30 | 654.59K |
| 2024-04-05 | 261.29 | 262.74 | ↑$1.45 (0.55%) | 260.57 | 264.51 | 470.01K |
| 2024-04-04 | 268.13 | 261.67 | ↓$6.46 (-2.41%) | 261.24 | 268.51 | 240.83K |
| 2024-04-03 | 262.15 | 265.08 | ↑$2.93 (1.12%) | 261.51 | 265.95 | 462.48K |
| 2024-04-02 | 265.00 | 263.38 | ↓$1.62 (-0.61%) | 261.98 | 265.02 | 448.91K |
| 2024-04-01 | 271.31 | 268.70 | ↓$2.61 (-0.96%) | 267.96 | 271.31 | 565.60K |
| 2024-03-28 | 271.47 | 270.80 | ↓$0.67 (-0.25%) | 270.67 | 273.11 | 448.06K |
| 2024-03-27 | 268.30 | 270.77 | ↑$2.47 (0.92%) | 266.39 | 270.77 | 308.51K |
| 2024-03-26 | 268.22 | 265.63 | ↓$2.59 (-0.97%) | 265.50 | 268.54 | 257.46K |
| 2024-03-25 | 265.79 | 265.74 | ↓$0.05 (-0.02%) | 265.67 | 267.57 | 359.84K |
| 2024-03-22 | 267.89 | 265.08 | ↓$2.81 (-1.05%) | 265.03 | 268.48 | 365.49K |
| 2024-03-21 | 267.10 | 268.18 | ↑$1.08 (0.40%) | 267.06 | 269.89 | 626.48K |
| 2024-03-20 | 260.59 | 265.61 | ↑$5.02 (1.93%) | 259.84 | 266.52 | 381.49K |
| 2024-03-19 | 258.52 | 261.29 | ↑$2.77 (1.07%) | 257.59 | 262.03 | 583.18K |
| 2024-03-18 | 263.80 | 260.62 | ↓$3.18 (-1.21%) | 260.39 | 264.08 | 421.84K |
| 2024-03-15 | 261.24 | 262.58 | ↑$1.34 (0.51%) | 261.15 | 263.49 | 450.55K |
Create an account or log in to view more rows.
$IWO oversold! Buy the dip
$IWO I like green candles on my birthday cake
$IWO Silly Bears tricks are for kids
$IWO Slapping that ask today
$IWO Chill out and chill some more. It's all temporary.
$IWO LFFGG
$IWO my lotto for earnings
$IWO whats the target for Friday close?
$IWO what time we going green?
$IWO I already know
tomorrow the bulls going to say "next week" just like every week.