iShares Russell 2000 Growth ETF (IWO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 388.35 | 390.22 | 386.63 | 390.16 | +1.53% | 203,400 |
| 2026-08-06 | 384.64 | 388.87 | 383.44 | 384.29 | -0.63% | 412,600 |
| 2026-08-05 | 389.08 | 391.47 | 386.41 | 386.73 | -0.42% | 556,000 |
| 2026-08-04 | 381.30 | 389.31 | 381.27 | 388.35 | +2.68% | 449,500 |
| 2026-08-03 | 372.45 | 379.00 | 371.24 | 378.23 | +2.04% | 689,600 |
| 2026-07-31 | 374.87 | 375.42 | 366.03 | 370.67 | -0.75% | 776,500 |
| 2026-07-30 | 369.26 | 373.84 | 366.85 | 373.48 | +2.69% | 295,800 |
| 2026-07-29 | 370.47 | 372.10 | 363.07 | 363.70 | -2.14% | 516,900 |
| 2026-07-28 | 372.56 | 372.56 | 365.82 | 371.67 | -0.50% | 276,100 |
| 2026-07-27 | 374.52 | 377.64 | 369.74 | 373.54 | +0.89% | 658,000 |
| 2026-07-24 | 375.78 | 376.09 | 369.65 | 370.23 | -1.01% | 458,300 |
| 2026-07-23 | 372.37 | 376.17 | 371.42 | 374.02 | -0.57% | 416,100 |
| 2026-07-22 | 379.33 | 380.51 | 375.79 | 376.18 | -1.41% | 254,400 |
| 2026-07-21 | 376.14 | 381.90 | 375.46 | 381.57 | +2.00% | 346,400 |
| 2026-07-20 | 377.96 | 379.74 | 373.94 | 374.09 | -0.70% | 537,000 |
| 2026-07-17 | 369.77 | 379.04 | 369.77 | 376.72 | -0.12% | 356,100 |
| 2026-07-16 | 380.10 | 383.08 | 375.25 | 377.17 | -1.40% | 452,300 |
| 2026-07-15 | 382.85 | 383.99 | 379.02 | 382.53 | +0.15% | 234,900 |
| 2026-07-14 | 382.18 | 383.46 | 379.85 | 381.96 | +0.79% | 396,800 |
| 2026-07-13 | 382.37 | 383.12 | 377.70 | 378.97 | -1.48% | 365,800 |
| 2026-07-10 | 389.28 | 389.67 | 381.23 | 384.68 | -1.07% | 314,900 |
| 2026-07-09 | 385.15 | 389.75 | 385.15 | 388.84 | +1.62% | 200,100 |
| 2026-07-08 | 382.01 | 384.79 | 377.50 | 382.64 | -0.79% | 630,400 |
| 2026-07-07 | 389.30 | 390.87 | 382.08 | 385.69 | -1.10% | 469,700 |
| 2026-07-06 | 388.03 | 392.84 | 387.64 | 389.99 | +0.83% | 236,100 |
| 2026-07-02 | 392.31 | 394.63 | 382.98 | 386.78 | -1.10% | 1,194,100 |
| 2026-07-01 | 392.60 | 396.31 | 390.75 | 391.10 | -0.73% | 385,500 |
| 2026-06-30 | 390.28 | 394.50 | 388.67 | 393.96 | +0.95% | 734,100 |
| 2026-06-29 | 388.81 | 390.66 | 382.78 | 390.25 | +0.50% | 600,800 |
| 2026-06-26 | 387.70 | 392.54 | 386.28 | 388.31 | -0.92% | 836,500 |
| 2026-06-25 | 394.01 | 396.69 | 388.60 | 391.92 | +0.75% | 463,900 |
| 2026-06-24 | 388.53 | 394.68 | 386.79 | 389.01 | +0.34% | 688,800 |
| 2026-06-23 | 384.22 | 391.76 | 384.10 | 387.68 | -1.57% | 414,400 |
| 2026-06-22 | 391.10 | 395.32 | 389.93 | 393.85 | +1.24% | 377,200 |
| 2026-06-18 | 386.80 | 389.84 | 382.19 | 389.04 | +2.37% | 613,600 |
| 2026-06-17 | 382.27 | 387.83 | 378.85 | 380.02 | -0.36% | 670,300 |
| 2026-06-16 | 386.42 | 388.24 | 380.83 | 381.41 | -1.23% | 308,200 |
| 2026-06-15 | 387.24 | 389.22 | 385.06 | 386.17 | +1.52% | 261,200 |
| 2026-06-12 | 379.94 | 384.63 | 376.91 | 380.39 | +0.66% | 275,001 |
| 2026-06-11 | 368.64 | 379.01 | 367.46 | 377.91 | +3.48% | 388,317 |
| 2026-06-10 | 368.81 | 376.54 | 364.42 | 365.21 | -1.46% | 388,964 |
| 2026-06-09 | 373.50 | 379.53 | 358.08 | 370.61 | +0.25% | 610,595 |
| 2026-06-08 | 372.04 | 373.78 | 368.45 | 369.68 | +0.93% | 346,476 |
| 2026-06-05 | 378.19 | 378.20 | 363.96 | 366.27 | -4.34% | 618,900 |
| 2026-06-04 | 376.31 | 384.50 | 374.63 | 382.90 | +1.57% | 265,400 |
| 2026-06-03 | 380.37 | 380.66 | 374.26 | 376.99 | -1.41% | 514,100 |
| 2026-06-02 | 378.43 | 382.53 | 378.18 | 382.39 | +0.79% | 551,000 |
| 2026-06-01 | 378.31 | 381.96 | 375.00 | 379.40 | -0.36% | 626,200 |
| 2026-05-29 | 382.40 | 382.97 | 376.79 | 380.77 | -0.53% | 487,900 |
| 2026-05-28 | 379.15 | 383.95 | 376.66 | 382.78 | +0.77% | 270,400 |
| 2026-05-27 | 381.03 | 381.66 | 377.48 | 379.87 | +0.05% | 500,100 |
| 2026-05-26 | 377.76 | 380.25 | 375.72 | 379.69 | +1.97% | 360,600 |
| 2026-05-22 | 370.70 | 374.30 | 370.40 | 372.34 | +1.16% | 302,400 |
| 2026-05-21 | 361.14 | 369.88 | 359.97 | 368.06 | +1.35% | 382,100 |
| 2026-05-20 | 355.69 | 363.46 | 353.54 | 363.17 | +2.81% | 349,700 |
| 2026-05-19 | 353.80 | 356.24 | 349.29 | 353.23 | -1.22% | 492,300 |
| 2026-05-18 | 363.72 | 363.72 | 354.20 | 357.58 | -1.29% | 434,800 |
| 2026-05-15 | 365.73 | 365.76 | 361.71 | 362.25 | -2.68% | 253,400 |
| 2026-05-14 | 370.43 | 373.62 | 367.55 | 372.24 | +0.80% | 253,000 |
| 2026-05-13 | 369.62 | 371.02 | 364.10 | 369.28 | +0.19% | 241,000 |
| 2026-05-12 | 370.17 | 370.21 | 361.76 | 368.58 | -1.13% | 234,300 |
| 2026-05-11 | 369.59 | 374.73 | 369.59 | 372.81 | +1.04% | 336,700 |
| 2026-05-08 | 369.81 | 370.12 | 366.58 | 368.99 | +0.66% | 187,500 |
| 2026-05-07 | 375.38 | 375.70 | 365.03 | 366.58 | -2.02% | 275,800 |
| 2026-05-06 | 371.40 | 374.54 | 368.26 | 374.14 | +1.61% | 427,500 |
| 2026-05-05 | 365.27 | 368.54 | 364.45 | 368.21 | +1.85% | 183,500 |
| 2026-05-04 | 362.53 | 365.68 | 358.59 | 361.52 | -0.26% | 364,400 |
| 2026-05-01 | 360.56 | 363.03 | 358.21 | 362.46 | +0.72% | 256,300 |
| 2026-04-30 | 353.89 | 360.19 | 350.90 | 359.88 | +2.43% | 311,100 |
| 2026-04-29 | 353.13 | 353.13 | 348.25 | 351.33 | -0.05% | 350,000 |
| 2026-04-28 | 354.85 | 356.81 | 349.58 | 351.50 | -1.77% | 253,100 |
| 2026-04-27 | 358.31 | 358.96 | 355.96 | 357.83 | -0.10% | 660,000 |
| 2026-04-24 | 358.13 | 360.17 | 354.24 | 358.20 | +0.63% | 281,400 |
| 2026-04-23 | 358.66 | 359.98 | 350.75 | 355.96 | -0.72% | 497,800 |
| 2026-04-22 | 359.76 | 361.01 | 356.01 | 358.54 | +0.89% | 363,600 |
| 2026-04-21 | 360.24 | 363.13 | 354.36 | 355.39 | -0.93% | 460,000 |
| 2026-04-20 | 355.17 | 359.05 | 354.93 | 358.71 | +0.66% | 338,300 |
| 2026-04-17 | 354.15 | 358.67 | 353.61 | 356.35 | +2.20% | 573,900 |
| 2026-04-16 | 348.64 | 349.42 | 345.80 | 348.67 | +0.20% | 382,600 |
| 2026-04-15 | 346.31 | 348.35 | 344.93 | 347.98 | +0.61% | 461,800 |
| 2026-04-14 | 343.14 | 346.77 | 342.12 | 345.88 | +2.06% | 377,400 |
| 2026-04-13 | 330.67 | 339.24 | 330.42 | 338.90 | +2.12% | 684,500 |
| 2026-04-10 | 333.57 | 334.13 | 330.73 | 331.87 | -0.26% | 248,300 |
| 2026-04-09 | 329.27 | 334.09 | 328.75 | 332.72 | +0.50% | 307,200 |
| 2026-04-08 | 333.36 | 334.98 | 328.60 | 331.05 | +3.39% | 718,400 |
| 2026-04-07 | 318.42 | 321.02 | 315.21 | 320.21 | +0.16% | 470,100 |
| 2026-04-06 | 318.09 | 320.78 | 317.20 | 319.69 | +0.42% | 477,000 |
| 2026-04-02 | 308.72 | 320.43 | 308.37 | 318.36 | +0.70% | 337,400 |
| 2026-04-01 | 317.40 | 320.52 | 315.58 | 316.16 | +0.75% | 940,300 |
| 2026-03-31 | 306.03 | 315.10 | 305.30 | 313.81 | +4.25% | 628,900 |
| 2026-03-30 | 309.67 | 309.67 | 299.64 | 301.02 | -2.07% | 643,600 |
| 2026-03-27 | 311.87 | 312.15 | 306.33 | 307.37 | -2.01% | 455,800 |
| 2026-03-26 | 316.59 | 320.13 | 313.17 | 313.68 | -2.35% | 346,300 |
| 2026-03-25 | 321.56 | 323.39 | 318.29 | 321.24 | +1.32% | 467,100 |
| 2026-03-24 | 313.64 | 318.68 | 311.75 | 317.06 | +0.18% | 506,200 |
| 2026-03-23 | 315.82 | 321.80 | 314.48 | 316.49 | +2.24% | 911,300 |
| 2026-03-20 | 317.30 | 317.71 | 307.38 | 309.55 | -2.60% | 669,500 |
| 2026-03-19 | 311.59 | 321.19 | 310.53 | 317.81 | +0.71% | 348,000 |
| 2026-03-18 | 319.26 | 320.35 | 315.34 | 315.57 | -1.69% | 591,300 |
| 2026-03-17 | 320.16 | 322.96 | 319.08 | 321.00 | +0.72% | 249,000 |
| 2026-03-16 | 319.51 | 321.94 | 317.54 | 318.71 | +1.12% | 476,700 |
| 2026-03-13 | 318.75 | 321.32 | 313.85 | 315.18 | -0.40% | 321,161 |
| 2026-03-12 | 320.31 | 320.70 | 315.58 | 316.45 | -2.59% | 932,644 |
| 2026-03-11 | 323.84 | 326.72 | 321.95 | 324.87 | -0.11% | 409,228 |
| 2026-03-10 | 325.11 | 330.94 | 324.08 | 325.22 | -0.07% | 515,257 |
| 2026-03-09 | 315.96 | 326.73 | 312.58 | 325.45 | +1.59% | 836,012 |
| 2026-03-06 | 321.70 | 324.85 | 319.20 | 320.36 | -2.49% | 546,612 |
| 2026-03-05 | 331.99 | 334.03 | 324.53 | 328.55 | -1.90% | 564,557 |
| 2026-03-04 | 334.68 | 336.57 | 330.89 | 334.92 | +1.04% | 568,038 |
| 2026-03-03 | 329.03 | 334.35 | 323.83 | 331.48 | -2.08% | 688,774 |
| 2026-03-02 | 330.00 | 339.15 | 330.00 | 338.51 | +0.97% | 799,328 |
| 2026-02-27 | 335.03 | 336.47 | 332.53 | 335.25 | -1.59% | 593,848 |
| 2026-02-26 | 339.89 | 341.25 | 335.14 | 340.66 | +0.53% | 467,651 |
| 2026-02-25 | 339.92 | 340.37 | 336.89 | 338.85 | +0.41% | 506,442 |
| 2026-02-24 | 332.37 | 338.47 | 331.72 | 337.45 | +1.37% | 380,697 |
| 2026-02-23 | 335.12 | 336.52 | 329.24 | 332.88 | -1.24% | 250,923 |
| 2026-02-20 | 336.27 | 342.11 | 334.57 | 337.07 | -0.34% | 461,072 |
| 2026-02-19 | 335.21 | 338.44 | 333.49 | 338.21 | +0.23% | 270,002 |
| 2026-02-18 | 335.54 | 341.43 | 333.98 | 337.44 | +0.65% | 243,399 |
| 2026-02-17 | 333.45 | 337.36 | 329.56 | 335.27 | +0.15% | 366,684 |
| 2026-02-13 | 332.24 | 338.35 | 329.76 | 334.76 | +1.10% | 297,489 |
| 2026-02-12 | 342.10 | 342.42 | 330.34 | 331.12 | -2.34% | 534,766 |
| 2026-02-11 | 344.60 | 344.84 | 334.06 | 339.07 | -0.65% | 352,292 |
| 2026-02-10 | 343.83 | 345.21 | 341.01 | 341.28 | -0.43% | 325,065 |
| 2026-02-09 | 339.28 | 343.82 | 337.37 | 342.76 | +0.97% | 241,187 |
| 2026-02-06 | 332.59 | 340.20 | 331.80 | 339.48 | +4.23% | 328,099 |
| 2026-02-05 | 329.66 | 334.87 | 324.21 | 325.70 | -1.89% | 651,817 |
| 2026-02-04 | 339.76 | 339.91 | 326.82 | 331.99 | -1.93% | 754,010 |
| 2026-02-03 | 340.57 | 342.60 | 332.04 | 338.53 | -0.27% | 842,969 |
| 2026-02-02 | 335.06 | 341.68 | 334.87 | 339.46 | +0.93% | 515,009 |
| 2026-01-30 | 339.89 | 342.95 | 334.82 | 336.33 | -1.89% | 720,473 |
| 2026-01-29 | 344.81 | 345.62 | 337.32 | 342.80 | -0.48% | 835,891 |
| 2026-01-28 | 348.50 | 348.99 | 343.50 | 344.47 | -0.47% | 279,244 |
| 2026-01-27 | 345.59 | 346.38 | 343.33 | 346.11 | +0.08% | 167,843 |
| 2026-01-26 | 346.76 | 349.45 | 345.06 | 345.82 | -0.27% | 332,282 |
| 2026-01-23 | 352.72 | 352.72 | 345.97 | 346.76 | -1.96% | 356,875 |
| 2026-01-22 | 353.98 | 355.34 | 352.43 | 353.70 | +0.87% | 409,271 |
| 2026-01-21 | 348.56 | 351.96 | 343.73 | 350.66 | +1.46% | 348,112 |
| 2026-01-20 | 342.94 | 349.38 | 342.94 | 345.63 | -1.10% | 560,436 |
| 2026-01-16 | 349.15 | 351.77 | 347.74 | 349.46 | +0.36% | 305,062 |
| 2026-01-15 | 347.24 | 351.26 | 346.85 | 348.21 | +0.79% | 1,134,934 |
| 2026-01-14 | 342.98 | 345.75 | 340.79 | 345.49 | +0.44% | 369,770 |
| 2026-01-13 | 346.10 | 346.45 | 342.47 | 343.97 | -0.16% | 515,659 |
| 2026-01-12 | 341.25 | 345.05 | 339.50 | 344.52 | +0.63% | 810,557 |
| 2026-01-09 | 340.62 | 344.31 | 339.68 | 342.38 | +0.94% | 783,246 |
| 2026-01-08 | 336.48 | 340.22 | 335.88 | 339.18 | +0.75% | 529,335 |
| 2026-01-07 | 337.76 | 337.98 | 334.63 | 336.65 | -0.21% | 920,079 |
| 2026-01-06 | 333.00 | 337.44 | 331.56 | 337.35 | +1.20% | 2,058,628 |
| 2026-01-05 | 329.47 | 333.89 | 328.87 | 333.36 | +1.91% | 839,037 |
| 2026-01-02 | 325.81 | 327.29 | 322.87 | 327.12 | +1.27% | 517,582 |
| 2025-12-31 | 325.95 | 326.00 | 322.91 | 323.01 | -0.84% | 298,021 |
| 2025-12-30 | 328.47 | 328.72 | 325.50 | 325.75 | -0.82% | 202,385 |
| 2025-12-29 | 328.88 | 330.76 | 327.64 | 328.44 | -0.79% | 617,706 |
| 2025-12-26 | 333.21 | 333.23 | 329.31 | 331.06 | -0.58% | 412,773 |
| 2025-12-24 | 332.13 | 333.30 | 331.05 | 333.00 | +0.18% | 121,217 |
| 2025-12-23 | 332.68 | 334.00 | 331.15 | 332.39 | -0.65% | 637,713 |
| 2025-12-22 | 331.93 | 336.61 | 331.33 | 334.55 | +1.50% | 436,750 |
| 2025-12-19 | 324.93 | 330.05 | 324.93 | 329.61 | +1.64% | 454,594 |
| 2025-12-18 | 326.14 | 328.18 | 323.58 | 324.28 | +0.79% | 363,140 |
| 2025-12-17 | 327.88 | 329.90 | 321.07 | 321.75 | -1.75% | 348,009 |
| 2025-12-16 | 326.74 | 329.86 | 324.96 | 327.47 | -0.48% | 343,806 |
| 2025-12-15 | 334.76 | 334.96 | 328.69 | 329.04 | -1.17% | 413,363 |
| 2025-12-12 | 338.97 | 339.23 | 331.66 | 332.92 | -1.89% | 330,343 |
| 2025-12-11 | 334.59 | 339.82 | 333.48 | 339.33 | +1.46% | 412,528 |
| 2025-12-10 | 331.13 | 336.85 | 329.72 | 334.44 | +0.84% | 607,434 |
| 2025-12-09 | 330.47 | 333.95 | 330.47 | 331.66 | +0.06% | 230,286 |
| 2025-12-08 | 334.02 | 334.29 | 330.28 | 331.46 | +0.09% | 453,596 |
| 2025-12-05 | 332.72 | 333.63 | 330.15 | 331.15 | -0.60% | 812,478 |
| 2025-12-04 | 327.74 | 334.19 | 327.35 | 333.15 | +1.43% | 306,559 |
| 2025-12-03 | 323.50 | 328.64 | 322.53 | 328.46 | +1.81% | 202,543 |
| 2025-12-02 | 324.66 | 326.78 | 322.27 | 322.63 | +0.11% | 408,839 |
| 2025-12-01 | 323.83 | 325.62 | 322.00 | 322.28 | -1.78% | 350,789 |
| 2025-11-28 | 327.14 | 328.38 | 325.80 | 328.12 | +0.74% | 207,557 |
| 2025-11-26 | 323.52 | 327.79 | 322.47 | 325.72 | +1.01% | 363,815 |
| 2025-11-25 | 317.24 | 323.16 | 315.18 | 322.47 | +2.02% | 382,332 |
| 2025-11-24 | 309.78 | 316.96 | 309.06 | 316.08 | +2.45% | 595,614 |
| 2025-11-21 | 301.46 | 310.83 | 299.98 | 308.52 | +2.60% | 456,530 |
| 2025-11-20 | 314.34 | 316.26 | 300.37 | 300.69 | -2.36% | 710,874 |
| 2025-11-19 | 308.47 | 312.19 | 306.47 | 307.97 | +0.33% | 479,861 |
| 2025-11-18 | 303.93 | 309.44 | 303.28 | 306.96 | +0.12% | 480,419 |
| 2025-11-17 | 310.47 | 313.13 | 304.65 | 306.58 | -1.77% | 539,994 |
| 2025-11-14 | 304.72 | 314.64 | 304.58 | 312.12 | +0.44% | 444,732 |
| 2025-11-13 | 320.31 | 320.38 | 309.88 | 310.75 | -3.74% | 430,199 |
| 2025-11-12 | 325.44 | 326.91 | 322.36 | 322.82 | -0.41% | 297,605 |
| 2025-11-11 | 323.18 | 325.07 | 321.80 | 324.14 | -0.25% | 195,772 |
| 2025-11-10 | 325.91 | 326.70 | 322.23 | 324.96 | +1.22% | 314,914 |
| 2025-11-07 | 316.41 | 321.07 | 312.04 | 321.04 | +0.36% | 520,976 |
| 2025-11-06 | 327.01 | 327.01 | 319.18 | 319.90 | -2.14% | 492,287 |
| 2025-11-05 | 323.26 | 328.42 | 322.51 | 326.90 | +1.78% | 301,924 |
| 2025-11-04 | 323.07 | 326.51 | 321.06 | 321.18 | -2.23% | 271,955 |
| 2025-11-03 | 330.37 | 330.51 | 324.65 | 328.51 | -0.66% | 359,469 |
| 2025-10-31 | 328.45 | 331.35 | 326.73 | 330.69 | +1.01% | 358,914 |
| 2025-10-30 | 328.61 | 332.42 | 327.31 | 327.37 | -1.06% | 339,662 |
| 2025-10-29 | 332.06 | 335.88 | 327.97 | 330.87 | -0.28% | 417,800 |
| 2025-10-28 | 333.32 | 334.97 | 331.17 | 331.80 | -0.55% | 346,260 |
| 2025-10-27 | 335.87 | 336.29 | 332.64 | 333.65 | +0.60% | 340,325 |
| 2025-10-24 | 332.67 | 334.17 | 331.48 | 331.66 | +1.37% | 389,902 |
| 2025-10-23 | 323.41 | 328.18 | 323.41 | 327.18 | +1.53% | 343,104 |
| 2025-10-22 | 327.65 | 328.17 | 318.22 | 322.26 | -2.06% | 741,153 |
| 2025-10-21 | 329.05 | 330.40 | 326.37 | 329.03 | -0.39% | 484,618 |
| 2025-10-20 | 329.40 | 331.19 | 327.98 | 330.33 | +1.94% | 264,434 |
| 2025-10-17 | 324.76 | 327.19 | 320.98 | 324.03 | -1.17% | 382,691 |
| 2025-10-16 | 335.88 | 336.53 | 326.50 | 327.87 | -2.13% | 718,497 |
| 2025-10-15 | 334.22 | 337.26 | 329.65 | 335.00 | +1.41% | 565,053 |
| 2025-10-14 | 322.58 | 333.28 | 320.51 | 330.34 | +0.87% | 513,026 |
| 2025-10-13 | 323.65 | 327.75 | 323.05 | 327.49 | +3.20% | 233,542 |
| 2025-10-10 | 327.67 | 328.73 | 316.84 | 317.33 | -2.88% | 560,534 |
| 2025-10-09 | 327.73 | 329.04 | 325.01 | 326.74 | -0.38% | 248,446 |
| 2025-10-08 | 325.60 | 328.36 | 324.01 | 327.97 | +1.15% | 476,518 |
| 2025-10-07 | 328.42 | 328.77 | 321.80 | 324.23 | -1.07% | 495,773 |
| 2025-10-06 | 327.99 | 329.27 | 325.88 | 327.74 | +0.70% | 434,040 |
| 2025-10-03 | 325.13 | 328.69 | 324.32 | 325.46 | +0.61% | 796,952 |
| 2025-10-02 | 321.28 | 323.62 | 319.78 | 323.50 | +1.08% | 289,458 |
| 2025-10-01 | 317.99 | 320.87 | 317.99 | 320.05 | +0.00% | 491,278 |
| 2025-09-30 | 318.94 | 320.50 | 316.73 | 320.04 | +0.05% | 629,503 |
| 2025-09-29 | 321.91 | 321.91 | 318.95 | 319.87 | +0.21% | 536,207 |
| 2025-09-26 | 317.03 | 319.26 | 315.99 | 319.19 | +0.97% | 497,448 |
| 2025-09-25 | 314.66 | 316.97 | 312.67 | 316.12 | -1.02% | 632,501 |
| 2025-09-24 | 324.09 | 324.44 | 319.14 | 319.38 | -1.45% | 510,769 |
| 2025-09-23 | 326.04 | 327.85 | 323.13 | 324.07 | -0.27% | 496,234 |
| 2025-09-22 | 321.25 | 325.58 | 319.55 | 324.95 | +0.79% | 352,815 |
| 2025-09-19 | 324.90 | 324.91 | 321.62 | 322.41 | -0.44% | 357,662 |
| 2025-09-18 | 318.24 | 324.18 | 317.52 | 323.85 | +2.81% | 377,020 |
| 2025-09-17 | 314.90 | 321.02 | 312.24 | 315.01 | +0.28% | 430,137 |
| 2025-09-16 | 313.99 | 314.31 | 311.50 | 314.12 | -0.08% | 241,333 |
| 2025-09-15 | 314.43 | 315.49 | 313.53 | 314.37 | +0.48% | 603,421 |
| 2025-09-12 | 315.56 | 315.56 | 312.67 | 312.87 | -0.90% | 277,730 |
| 2025-09-11 | 310.58 | 316.01 | 309.86 | 315.71 | +1.94% | 276,284 |
| 2025-09-10 | 312.30 | 312.84 | 308.35 | 309.69 | -0.36% | 260,744 |
| 2025-09-09 | 311.66 | 311.70 | 307.98 | 310.82 | -0.40% | 189,746 |
| 2025-09-08 | 311.64 | 312.29 | 309.79 | 312.06 | +0.40% | 190,115 |
| 2025-09-05 | 311.01 | 313.15 | 306.62 | 310.83 | +0.55% | 290,705 |
| 2025-09-04 | 305.89 | 309.35 | 305.35 | 309.12 | +1.17% | 304,829 |
| 2025-09-03 | 305.82 | 307.54 | 304.01 | 305.54 | -0.12% | 206,114 |
| 2025-09-02 | 303.15 | 306.58 | 302.32 | 305.90 | -0.58% | 449,302 |
| 2025-08-29 | 310.74 | 310.89 | 306.48 | 307.70 | -0.84% | 214,798 |
| 2025-08-28 | 309.92 | 310.69 | 309.00 | 310.32 | +0.56% | 240,530 |
| 2025-08-27 | 306.60 | 309.00 | 306.07 | 308.59 | +0.63% | 235,914 |
| 2025-08-26 | 304.04 | 307.27 | 304.00 | 306.67 | +0.87% | 240,343 |
| 2025-08-25 | 306.42 | 307.12 | 303.92 | 304.02 | -1.06% | 291,986 |
| 2025-08-22 | 298.51 | 308.67 | 298.10 | 307.28 | +3.42% | 504,046 |
| 2025-08-21 | 294.95 | 297.42 | 293.95 | 297.12 | +0.51% | 136,063 |
| 2025-08-20 | 295.70 | 296.38 | 292.31 | 295.62 | -0.33% | 140,887 |
| 2025-08-19 | 300.68 | 300.68 | 295.90 | 296.60 | -1.40% | 233,471 |
| 2025-08-18 | 299.52 | 301.36 | 299.52 | 300.81 | +0.48% | 182,729 |
| 2025-08-15 | 301.60 | 301.60 | 297.74 | 299.36 | -0.36% | 437,718 |
| 2025-08-14 | 301.32 | 302.02 | 298.08 | 300.45 | -1.43% | 277,182 |
| 2025-08-13 | 301.61 | 305.00 | 300.52 | 304.81 | +1.76% | 291,720 |
| 2025-08-12 | 293.47 | 299.97 | 292.57 | 299.54 | +2.68% | 375,158 |
| 2025-08-11 | 291.62 | 293.49 | 290.99 | 291.73 | +0.07% | 368,738 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.27%). Worst month: Mar (-3.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Russell 2000 Growth ETF's (IWO) latest close?
390.16 on 2026-08-07, from the Closelook data lake's daily price record.
What is IWO's 52-week high and low?
396.69 high and 288.16 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Russell 2000 Growth ETF's strongest and weakest month historically?
Historically, IWO's strongest calendar month has been Nov (average +5.27%) and its weakest Mar (average -3.42%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.