iShares Russell 2000 Growth ETF

IWO
🏛️ usa →
319.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 212.83 214.82 211.95 214.52 0.4M
2022-12-29 210.84 215.56 210.40 214.95 0.8M
2022-12-28 212.12 213.52 208.72 209.10 0.6M
2022-12-27 214.37 214.37 211.60 212.21 0.6M
2022-12-23 213.46 214.66 211.78 214.19 0.3M
2022-12-22 214.94 215.12 210.20 213.69 0.5M
2022-12-21 215.08 217.92 214.27 216.94 0.7M
2022-12-20 210.59 214.42 210.53 213.13 0.5M
2022-12-19 215.23 215.91 210.92 211.57 0.8M
2022-12-16 213.73 215.93 212.91 215.18 0.6M
2022-12-15 219.70 220.38 215.90 216.48 0.5M
2022-12-14 223.83 226.06 220.89 222.76 1.1M
2022-12-13 227.54 230.24 222.27 224.06 0.9M
2022-12-12 219.06 222.06 218.02 221.87 0.6M
2022-12-09 220.50 221.64 218.44 218.47 0.6M
2022-12-08 220.92 224.03 219.96 221.64 0.7M
2022-12-07 220.10 222.06 219.18 219.93 0.7M
2022-12-06 224.53 224.57 218.86 220.07 1.0M
2022-12-05 229.50 229.89 223.69 224.66 0.6M
2022-12-02 226.95 232.14 226.46 231.03 0.3M
2022-12-01 230.69 231.90 228.29 229.46 0.7M
2022-11-30 223.63 229.76 221.14 229.47 0.5M
2022-11-29 222.64 224.65 222.64 222.78 0.3M
2022-11-28 225.89 226.94 222.14 222.63 0.6M
2022-11-25 226.85 228.08 225.92 227.10 0.1M
2022-11-23 225.60 227.89 224.80 227.00 0.3M
2022-11-22 224.82 226.10 222.01 225.90 0.9M
2022-11-21 224.14 224.46 222.06 223.54 0.4M
2022-11-18 227.61 227.61 224.11 225.21 0.3M
2022-11-17 222.31 224.66 221.62 223.92 0.5M
2022-11-16 229.45 229.56 225.71 226.41 0.4M
2022-11-15 230.91 232.85 228.90 230.52 0.5M
2022-11-14 228.03 230.14 226.01 226.61 0.4M
2022-11-11 227.50 231.48 227.20 228.95 0.7M
2022-11-10 222.57 226.74 221.67 226.44 0.8M
2022-11-09 217.41 218.00 212.43 212.74 0.6M
2022-11-08 220.77 222.81 217.12 219.82 0.5M
2022-11-07 219.75 220.69 216.93 219.53 0.9M
2022-11-04 220.33 220.38 214.40 218.43 0.4M
2022-11-03 215.30 219.45 214.39 217.28 0.4M
2022-11-02 225.54 227.94 218.23 218.35 0.4M
2022-11-01 229.30 229.50 225.73 226.70 0.4M
2022-10-31 224.94 227.60 224.05 226.26 1.0M
2022-10-28 221.93 226.25 220.53 225.82 1.3M
2022-10-27 223.97 225.65 220.75 220.96 0.8M
2022-10-26 221.28 226.48 220.72 221.65 0.5M
2022-10-25 214.44 221.42 214.44 220.51 0.6M
2022-10-24 214.34 214.84 210.85 213.98 0.5M
2022-10-21 209.62 214.15 207.82 213.71 0.4M
2022-10-20 211.52 214.71 208.44 209.31 0.3M
2022-10-19 213.42 214.43 209.39 211.18 0.4M
2022-10-18 217.38 219.87 213.70 215.41 0.5M
2022-10-17 210.29 213.59 210.03 212.84 0.5M
2022-10-14 213.80 215.37 205.68 205.84 0.9M
2022-10-13 203.97 213.55 201.72 212.41 0.7M
2022-10-12 209.40 209.40 205.66 207.95 0.5M
2022-10-11 208.56 212.09 204.98 208.92 0.6M
2022-10-10 212.04 212.04 207.80 209.48 0.4M
2022-10-07 215.97 216.27 210.22 211.15 0.4M
2022-10-06 218.53 221.67 217.53 218.36 0.7M
2022-10-05 217.27 220.26 214.87 219.26 0.5M
2022-10-04 216.41 220.57 216.41 220.41 1.2M
2022-10-03 209.36 213.52 207.04 212.34 0.4M
2022-09-30 207.40 212.57 206.39 206.59 0.5M
2022-09-29 209.21 209.48 204.83 208.05 0.5M
2022-09-28 206.37 213.31 205.77 212.08 0.7M
2022-09-27 205.60 207.99 202.83 204.81 0.5M
2022-09-26 204.34 208.99 202.21 202.93 0.6M
2022-09-23 208.00 208.09 202.96 205.83 0.9M
2022-09-22 215.74 216.62 210.06 211.02 0.9M
2022-09-21 221.22 223.90 216.49 216.66 0.4M
2022-09-20 220.77 220.93 218.00 219.54 0.8M
2022-09-19 218.83 223.09 218.83 222.79 0.7M
2022-09-16 222.90 222.95 219.24 221.20 0.8M
2022-09-15 226.43 229.87 224.56 225.70 0.4M
2022-09-14 226.92 228.59 224.91 227.98 0.4M
2022-09-13 229.30 230.88 225.67 226.39 0.6M
2022-09-12 234.45 236.01 233.62 235.97 0.5M
2022-09-09 230.73 233.54 230.67 233.35 0.6M
2022-09-08 224.30 228.73 223.20 228.69 0.4M
2022-09-07 220.33 226.56 220.33 226.18 0.5M
2022-09-06 223.74 223.74 219.68 221.02 0.6M
2022-09-02 227.22 227.68 221.48 222.60 0.5M
2022-09-01 225.02 225.05 220.63 224.45 0.7M
2022-08-31 229.51 230.34 227.10 227.63 1.0M
2022-08-30 232.99 233.02 227.07 228.62 0.6M
2022-08-29 231.20 234.35 230.65 232.03 0.7M
2022-08-26 242.79 242.79 233.64 234.06 0.7M
2022-08-25 240.13 242.64 239.84 242.51 0.4M
2022-08-24 236.67 240.07 235.49 239.00 0.3M
2022-08-23 235.87 238.86 235.51 236.46 0.4M
2022-08-22 236.44 237.75 234.74 235.68 0.7M
2022-08-19 242.85 243.25 239.40 240.30 0.6M
2022-08-18 243.77 246.25 242.83 245.84 0.3M
2022-08-17 245.00 245.85 241.89 243.61 0.3M
2022-08-16 247.35 248.89 245.35 247.71 0.6M
2022-08-15 245.64 248.98 244.95 248.43 0.7M
2022-08-12 243.84 247.77 243.02 247.77 0.5M
2022-08-11 244.33 247.26 242.17 242.47 0.6M
2022-08-10 239.50 242.47 238.63 242.22 0.8M
2022-08-09 237.82 237.82 233.35 234.54 0.4M
2022-08-08 238.03 241.51 237.68 239.05 1.1M
2022-08-05 231.46 236.58 231.16 236.41 0.5M
2022-08-04 234.39 234.77 232.49 234.08 0.4M
2022-08-03 232.19 234.78 231.14 234.09 0.5M
2022-08-02 228.37 232.40 227.63 230.24 0.7M
2022-08-01 227.74 231.08 225.75 229.33 0.7M
2022-07-29 228.27 230.17 226.60 229.61 0.7M
2022-07-28 225.27 228.16 222.33 227.89 1.4M
2022-07-27 220.66 225.41 219.96 224.44 0.6M
2022-07-26 220.18 220.36 217.80 219.08 0.5M
2022-07-25 220.60 221.27 218.10 220.94 0.3M
2022-07-22 224.86 225.06 218.47 220.07 0.6M
2022-07-21 221.42 224.49 220.01 224.43 0.5M
2022-07-20 218.67 222.99 218.37 222.44 0.7M
2022-07-19 213.70 218.61 213.57 218.48 0.6M
2022-07-18 214.17 215.89 210.00 210.68 0.6M
2022-07-15 210.96 212.06 207.25 211.90 0.7M
2022-07-14 206.32 208.32 203.97 207.83 0.5M
2022-07-13 205.90 211.16 205.90 209.68 0.6M
2022-07-12 210.52 212.48 208.14 209.56 0.5M
2022-07-11 214.15 215.26 210.54 211.05 0.5M
2022-07-08 214.95 217.91 213.27 216.33 0.7M
2022-07-07 211.29 216.21 210.73 215.85 0.9M
2022-07-06 210.72 212.30 207.42 209.56 0.5M
2022-07-05 204.72 210.87 202.81 210.67 0.7M
2022-07-01 205.94 208.81 203.83 208.15 0.5M
2022-06-30 204.94 208.70 202.98 206.31 0.8M
2022-06-29 210.13 210.13 205.92 208.29 0.7M
2022-06-28 215.98 217.34 209.99 210.20 0.6M
2022-06-27 215.18 216.11 212.32 214.76 0.7M
2022-06-24 208.85 214.68 208.44 213.99 1.2M
2022-06-23 202.49 207.55 201.51 207.15 0.9M
2022-06-22 198.13 203.46 198.00 201.60 1.2M
2022-06-21 200.52 203.41 199.62 200.87 1.2M
2022-06-17 195.65 199.56 195.38 197.51 1.1M
2022-06-16 199.19 199.52 192.88 194.20 0.6M
2022-06-15 202.98 207.07 200.07 204.26 0.7M
2022-06-14 202.19 202.64 198.76 200.77 1.1M
2022-06-13 205.23 207.20 200.04 201.46 1.4M
2022-06-10 214.56 216.34 210.97 212.12 1.0M
2022-06-09 222.52 223.53 218.81 218.95 1.0M
2022-06-08 225.67 227.68 223.18 224.22 0.9M
2022-06-07 220.69 227.18 220.53 227.03 0.5M
2022-06-06 225.50 225.96 221.80 223.29 0.6M
2022-06-03 223.17 224.29 221.21 223.01 0.7M
2022-06-02 218.67 225.45 218.20 225.36 0.7M
2022-06-01 221.55 222.71 215.67 218.48 0.6M
2022-05-31 222.70 223.19 218.81 220.47 1.0M
2022-05-27 218.46 223.72 218.32 223.67 0.6M
2022-05-26 212.83 218.14 212.33 216.91 1.4M
2022-05-25 206.38 212.79 205.95 211.50 0.9M
2022-05-24 210.14 210.14 204.27 207.30 0.7M
2022-05-23 213.30 213.32 208.82 212.33 0.5M
2022-05-20 213.95 214.46 204.89 210.99 0.8M
2022-05-19 207.75 214.04 207.75 211.15 0.8M
2022-05-18 215.01 216.29 207.96 209.49 0.8M
2022-05-17 215.28 218.45 213.13 218.40 0.6M
2022-05-16 213.01 215.16 210.87 211.39 0.7M
2022-05-13 208.92 215.82 208.67 214.01 0.9M
2022-05-12 199.69 207.81 199.13 205.26 1.4M
2022-05-11 208.16 212.04 200.90 201.28 1.5M
2022-05-10 212.03 213.73 203.69 208.66 1.3M
2022-05-09 214.79 216.06 206.37 207.58 1.4M
2022-05-06 222.94 223.28 216.18 218.69 0.9M
2022-05-05 232.64 232.64 220.80 223.77 0.9M
2022-05-04 229.61 235.97 224.19 235.41 0.8M
2022-05-03 228.66 230.34 226.32 229.19 1.0M
2022-05-02 224.34 228.81 222.16 228.60 1.2M
2022-04-29 229.63 233.93 223.95 224.59 0.8M
2022-04-28 230.10 232.74 224.03 231.20 0.8M
2022-04-27 229.25 231.66 226.55 227.46 0.9M
2022-04-26 235.60 235.97 228.39 228.63 1.0M
2022-04-25 232.22 238.05 231.76 237.97 0.9M
2022-04-22 239.84 241.26 234.09 234.71 0.8M
2022-04-21 250.71 251.79 240.18 241.17 0.7M
2022-04-20 249.73 250.78 247.39 247.89 0.5M
2022-04-19 242.31 249.17 242.31 248.03 0.8M
2022-04-18 244.35 245.25 240.76 242.17 0.6M
2022-04-14 249.75 250.57 245.22 245.32 0.5M
2022-04-13 244.77 250.16 244.77 249.24 0.3M
2022-04-12 247.14 251.12 243.28 244.49 0.7M
2022-04-11 244.21 247.24 242.67 243.82 0.9M
2022-04-08 248.35 249.27 245.42 245.66 0.4M
2022-04-07 249.13 251.44 244.79 248.69 0.5M
2022-04-06 251.36 251.50 246.91 249.45 0.6M
2022-04-05 260.89 262.30 253.47 254.23 0.5M
2022-04-04 259.75 261.48 258.44 261.13 0.8M
2022-04-01 257.33 259.41 255.76 258.82 0.5M
2022-03-31 258.30 260.38 255.75 255.75 0.7M
2022-03-30 263.56 264.61 257.43 258.80 0.8M
2022-03-29 258.98 265.24 258.26 264.27 1.2M
2022-03-28 254.54 256.06 251.04 256.00 0.9M
2022-03-25 257.22 257.36 252.54 254.89 1.0M
2022-03-24 254.39 257.07 251.72 256.82 0.5M
2022-03-23 256.75 258.74 253.35 253.67 0.7M
2022-03-22 256.22 259.95 255.85 258.87 0.8M
2022-03-21 258.67 259.34 253.33 255.05 0.8M
2022-03-18 254.15 259.73 253.84 259.05 1.0M
2022-03-17 247.57 254.99 246.89 254.80 0.9M
2022-03-16 242.20 249.28 240.76 249.28 0.8M
2022-03-15 235.12 239.29 234.24 239.22 0.9M
2022-03-14 241.25 241.43 232.80 234.10 1.3M
2022-03-11 248.18 248.93 240.57 240.66 0.6M
2022-03-10 243.88 246.93 242.10 246.62 1.0M
2022-03-09 244.25 249.14 243.48 248.15 0.7M
2022-03-08 237.96 245.85 236.38 239.43 0.7M
2022-03-07 245.68 246.71 237.72 237.91 1.5M
2022-03-04 247.75 250.15 243.36 244.95 0.9M
2022-03-03 257.14 257.14 248.68 250.30 0.8M
2022-03-02 252.33 256.88 251.02 255.64 0.5M
2022-03-01 254.19 255.71 248.38 250.35 0.9M
2022-02-28 251.79 257.23 251.58 255.13 0.8M
2022-02-25 249.91 254.24 246.13 253.96 0.9M
2022-02-24 232.15 249.47 231.35 249.05 1.1M
2022-02-23 247.25 248.22 239.02 239.30 0.9M
2022-02-22 247.06 250.78 243.73 245.16 1.1M
2022-02-18 251.31 253.97 247.85 248.78 1.0M
2022-02-17 257.98 258.43 251.63 252.27 0.7M
2022-02-16 259.18 261.50 256.52 260.45 0.4M
2022-02-15 256.56 261.30 256.23 260.97 0.8M
2022-02-14 253.76 257.34 251.07 252.79 0.6M
2022-02-11 258.44 261.35 251.37 253.36 0.9M
2022-02-10 257.38 266.07 256.21 258.09 1.3M
2022-02-09 259.10 262.79 258.79 262.64 1.0M
2022-02-08 250.75 256.52 250.15 256.05 0.7M
2022-02-07 249.63 253.80 248.93 251.07 0.7M
2022-02-04 246.80 251.62 244.44 249.71 0.8M
2022-02-03 249.42 252.59 246.73 247.36 1.1M
2022-02-02 258.03 258.15 251.16 253.73 0.8M
2022-02-01 255.07 257.37 249.69 257.08 1.1M
2022-01-31 242.79 254.14 242.79 253.73 1.4M
2022-01-28 238.14 243.69 233.36 243.45 1.5M
2022-01-27 246.41 248.35 236.81 237.49 0.8M
2022-01-26 252.60 255.11 241.25 243.77 1.1M
2022-01-25 249.64 252.31 243.82 247.75 1.6M
2022-01-24 241.97 254.69 237.84 254.19 1.5M
2022-01-21 250.10 255.00 246.38 246.38 1.2M
2022-01-20 258.28 263.89 251.65 252.13 1.2M
2022-01-19 262.09 263.48 256.42 256.66 1.1M
2022-01-18 267.36 267.36 260.18 260.68 1.0M
2022-01-14 268.65 271.25 265.13 270.61 0.9M
2022-01-13 277.57 278.73 270.63 271.19 1.0M
2022-01-12 281.03 282.34 274.46 276.09 0.9M
2022-01-11 275.35 279.46 272.15 279.00 1.2M
2022-01-10 273.68 275.25 267.91 275.08 2.2M
2022-01-07 280.93 284.32 276.01 276.12 1.0M
2022-01-06 281.26 284.60 277.16 281.32 0.9M
2022-01-05 293.14 294.24 280.71 280.95 0.8M
2022-01-04 297.62 298.16 290.68 293.75 0.8M
2022-01-03 294.48 297.94 291.94 296.68 0.7M