NYSEArca - Delayed Quote
USD
iShares Russell 2000 Growth ETF (IWO)
351.75
-8.02
(-2.23%)
At close: October 30 at 4:00:00 PM EDT
351.75
0.00
(0.00%)
After hours: October 30 at 6:18:30 PM EDT
Trade IWO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
356.09
356.89
347.91
351.75
351.75
804,600
Oct 29, 2026
357.03
362.10
356.87
359.77
359.77
247,500
Oct 28, 2026
353.90
357.05
353.31
356.22
356.22
315,200
Oct 27, 2026
349.41
354.05
348.16
353.71
353.71
394,700
Oct 26, 2026
346.08
350.09
345.47
347.78
347.78
269,100
Oct 23, 2026
344.45
346.24
342.22
345.42
345.42
374,100
Oct 22, 2026
347.01
349.51
344.88
347.09
347.09
392,200
Oct 21, 2026
350.13
352.27
349.10
350.51
350.51
463,300
Oct 20, 2026
342.42
350.29
341.90
348.54
348.54
1,531,800
Oct 19, 2026
342.22
343.88
340.30
342.42
342.42
360,400
Oct 16, 2026
348.07
348.07
338.05
338.83
338.83
339,500
Oct 15, 2026
341.57
347.97
340.21
347.65
347.65
761,900
Oct 14, 2026
346.48
347.99
341.28
342.83
342.83
533,500
Oct 13, 2026
352.68
354.19
349.77
351.10
351.10
276,900
Oct 12, 2026
356.13
356.73
353.44
353.71
353.71
219,500
Oct 9, 2026
354.66
358.19
353.84
356.78
356.78
168,300
Oct 8, 2026
352.58
353.74
350.06
353.47
353.47
1,056,800
Oct 7, 2026
355.19
356.77
354.62
355.37
355.37
486,600
Oct 6, 2026
365.68
366.29
359.44
360.53
360.53
277,800
Oct 5, 2026
361.64
364.86
359.45
363.80
363.80
241,900
Oct 2, 2026
362.07
363.97
360.45
360.84
360.84
316,100
Oct 1, 2026
356.58
360.75
354.26
357.64
357.64
531,300
Sep 30, 2026
359.07
360.03
356.64
356.90
356.90
379,200
Sep 29, 2026
358.74
359.71
354.71
357.32
357.32
746,300
Sep 28, 2026
357.96
360.42
356.05
358.49
358.49
660,900
Sep 25, 2026
361.23
362.70
358.20
360.15
360.15
578,700
Sep 24, 2026
358.95
360.71
355.75
360.24
360.24
1,021,400
Sep 23, 2026
366.27
366.53
359.47
360.39
360.39
493,300
Sep 22, 2026
367.99
369.63
365.78
367.92
367.92
403,600
Sep 21, 2026
365.27
366.08
363.34
365.15
365.15
302,100
Sep 18, 2026
363.47
364.20
359.79
362.09
362.09
403,500
Sep 17, 2026
366.88
367.41
363.66
363.67
363.67
510,800
Sep 16, 2026
362.27
364.67
357.25
361.11
361.11
396,700
Sep 15, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
364.55
364.55
359.21
361.21
361.21
612,700
Sep 14, 2026
364.94
368.29
364.45
365.60
365.19
486,600
Sep 11, 2026
370.30
371.09
367.38
367.63
367.22
868,000
Sep 10, 2026
367.41
369.95
365.51
365.67
365.26
252,600
Sep 9, 2026
374.90
376.06
370.57
370.95
370.53
272,600
Sep 8, 2026
376.51
379.24
375.16
377.11
376.69
249,100
Sep 4, 2026
374.69
377.70
374.69
377.54
377.12
302,700
Sep 3, 2026
377.44
377.70
374.15
377.10
376.68
394,800
Sep 2, 2026
372.50
375.53
372.06
375.11
374.69
365,800
Sep 1, 2026
373.27
375.04
370.61
371.41
370.99
443,200
Aug 31, 2026
378.11
378.41
374.80
376.99
376.57
281,300
Aug 28, 2026
386.14
386.67
378.80
378.91
378.49
381,100
Aug 27, 2026
386.06
387.82
385.11
386.90
386.47
349,300
Aug 26, 2026
383.98
386.64
383.92
385.20
384.77
236,000
Aug 25, 2026
385.42
386.47
384.08
385.60
385.17
323,800
Aug 24, 2026
386.21
386.21
382.44
383.16
382.73
573,200
Aug 21, 2026
385.76
387.82
383.83
387.37
386.94
570,400
Aug 20, 2026
386.79
387.69
381.69
382.63
382.20
464,700
Aug 19, 2026
392.59
393.64
388.30
390.28
389.84
1,221,500
Aug 18, 2026
391.14
392.83
388.05
388.23
387.79
273,600
Aug 17, 2026
394.41
395.28
393.01
394.70
394.26
245,300
Aug 14, 2026
392.58
395.74
391.51
395.65
395.21
284,100
Aug 13, 2026
393.68
395.00
391.55
392.70
392.26
293,800
Aug 12, 2026
392.57
393.38
390.16
392.34
391.90
245,700
Aug 11, 2026
389.49
390.76
388.62
389.23
388.79
135,300
Aug 10, 2026
388.80
390.35
387.01
388.02
387.58
263,800
Aug 7, 2026
388.35
390.22
386.63
390.16
389.72
203,400
Aug 6, 2026
384.64
388.87
383.44
384.29
383.86
412,600
Aug 5, 2026
389.08
391.47
386.41
386.73
386.30
556,000
Aug 4, 2026
381.30
389.31
381.27
388.35
387.91
449,500
Aug 3, 2026
372.45
379.00
371.24
378.23
377.81
689,600
Jul 31, 2026
374.87
375.42
366.03
370.67
370.25
776,500
Jul 30, 2026
369.26
373.84
366.85
373.48
373.06
295,800
Jul 29, 2026
370.47
372.10
363.07
363.70
363.29
516,900
Jul 28, 2026
372.56
372.56
365.82
371.67
371.25
276,100
Jul 27, 2026
374.52
377.64
369.74
373.54
373.12
658,000
Jul 24, 2026
375.78
376.09
369.65
370.23
369.81
458,300
Jul 23, 2026
372.37
376.17
371.42
374.02
373.60
416,100
Jul 22, 2026
379.33
380.51
375.79
376.18
375.76
254,400
Jul 21, 2026
376.14
381.90
375.46
381.57
381.14
346,400
Jul 20, 2026
377.96
379.74
373.94
374.09
373.67
537,000
Jul 17, 2026
369.77
379.04
369.77
376.72
376.30
356,100
Jul 16, 2026
380.10
383.08
375.25
377.17
376.75
452,300
Jul 15, 2026
382.85
383.99
379.02
382.53
382.10
234,900
Jul 14, 2026
382.18
383.46
379.85
381.96
381.53
396,800
Jul 13, 2026
382.37
383.12
377.70
378.97
378.55
365,800
Jul 10, 2026
389.28
389.67
381.23
384.68
384.25
314,900
Jul 9, 2026
385.15
389.75
385.15
388.84
388.40
200,100
Jul 8, 2026
382.01
384.79
377.50
382.64
382.21
630,400
Jul 7, 2026
389.30
390.87
382.08
385.69
385.26
469,700
Jul 6, 2026
388.03
392.84
387.64
389.99
389.55
236,100
Jul 2, 2026
392.31
394.63
382.98
386.78
386.35
1,194,100
Jul 1, 2026
392.60
396.31
390.75
391.10
390.66
385,500
Jun 30, 2026
390.28
394.50
388.67
393.96
393.52
734,100
Jun 29, 2026
388.81
390.66
382.78
390.25
389.81
600,800
Jun 26, 2026
387.70
392.54
386.28
388.31
387.87
836,500
Jun 25, 2026
394.01
396.69
388.60
391.92
391.48
463,900
Jun 24, 2026
388.53
394.68
386.79
389.01
388.57
688,800
Jun 23, 2026
384.22
391.76
384.10
387.68
387.25
414,400
Jun 22, 2026
391.10
395.32
389.93
393.85
393.41
377,200
Jun 18, 2026
386.80
389.84
382.19
389.04
388.60
613,600
Jun 17, 2026
382.27
387.83
378.85
380.02
379.59
670,300
Jun 16, 2026
386.42
388.24
380.83
381.41
380.98
308,200
Jun 15, 2026
0.452
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
387.24
389.22
385.06
386.17
385.74
261,200
Jun 12, 2026
379.94
384.63
376.91
380.39
379.51
274,900
Jun 11, 2026
368.64
379.01
367.46
377.91
377.04
388,300
Jun 10, 2026
368.81
376.54
364.42
365.21
364.37
389,000
Jun 9, 2026
373.50
379.53
358.08
370.61
369.75
610,600
Jun 8, 2026
372.04
373.78
368.45
369.68
368.83
346,500
Jun 5, 2026
378.19
378.20
363.96
366.27
365.42
618,900
Jun 4, 2026
376.31
384.50
374.63
382.90
382.02
265,400
Jun 3, 2026
380.37
380.66
374.26
376.99
376.12
514,100
Jun 2, 2026
378.43
382.53
378.18
382.39
381.51
551,000
Jun 1, 2026
378.31
381.96
375.00
379.40
378.52
626,200
May 29, 2026
382.40
382.97
376.79
380.77
379.89
487,900
May 28, 2026
379.15
383.95
376.66
382.78
381.90
270,400
May 27, 2026
381.03
381.66
377.48
379.87
378.99
500,100
May 26, 2026
377.76
380.25
375.72
379.69
378.81
360,600
May 22, 2026
370.70
374.30
370.40
372.34
371.48
302,400
May 21, 2026
361.14
369.88
359.97
368.06
367.21
382,100
May 20, 2026
355.69
363.46
353.54
363.17
362.33
349,700
May 19, 2026
353.80
356.24
349.29
353.23
352.41
492,300
May 18, 2026
363.72
363.72
354.20
357.58
356.75
434,800
May 15, 2026
365.73
365.76
361.71
362.25
361.41
253,400
May 14, 2026
370.43
373.62
367.55
372.24
371.38
253,000
May 13, 2026
369.62
371.02
364.10
369.28
368.43
241,000
May 12, 2026
370.17
370.21
361.76
368.58
367.73
234,300
May 11, 2026
369.59
374.73
369.59
372.81
371.95
336,700
May 8, 2026
369.81
370.12
366.58
368.99
368.14
187,500
May 7, 2026
375.38
375.70
365.03
366.58
365.73
275,800
May 6, 2026
371.40
374.54
368.26
374.14
373.28
427,500
May 5, 2026
365.27
368.54
364.45
368.21
367.36
183,500
May 4, 2026
362.53
365.68
358.59
361.52
360.69
364,400
May 1, 2026
360.56
363.03
358.21
362.46
361.62
256,300
Apr 30, 2026
353.89
360.19
350.90
359.88
359.05
311,100
Apr 29, 2026
353.13
353.13
348.25
351.33
350.52
350,000
Apr 28, 2026
354.85
356.81
349.58
351.50
350.69
253,100
Apr 27, 2026
358.31
358.96
355.96
357.83
357.00
660,000
Apr 24, 2026
358.13
360.17
354.24
358.20
357.37
281,400
Apr 23, 2026
358.66
359.98
350.75
355.96
355.14
497,800
Apr 22, 2026
359.76
361.01
356.01
358.54
357.71
363,600
Apr 21, 2026
360.24
363.13
354.36
355.39
354.57
460,000
Apr 20, 2026
355.17
359.05
354.93
358.71
357.88
338,300
Apr 17, 2026
354.15
358.67
353.61
356.35
355.53
573,900
Apr 16, 2026
348.64
349.42
345.80
348.67
347.87
382,600
Apr 15, 2026
346.31
348.35
344.93
347.98
347.18
461,800
Apr 14, 2026
343.14
346.77
342.12
345.88
345.08
377,400
Apr 13, 2026
330.67
339.24
330.42
338.90
338.12
684,500
Apr 10, 2026
333.57
334.13
330.73
331.87
331.10
248,300
Apr 9, 2026
329.27
334.09
328.75
332.72
331.95
307,200
Apr 8, 2026
333.36
334.98
328.60
331.05
330.29
718,400
Apr 7, 2026
318.42
321.02
315.21
320.21
319.47
470,100
Apr 6, 2026
318.09
320.78
317.20
319.69
318.95
477,000
Apr 2, 2026
308.72
320.43
308.37
318.36
317.63
337,400
Apr 1, 2026
317.40
320.52
315.58
316.16
315.43
940,300
Mar 31, 2026
306.03
315.10
305.30
313.81
313.09
628,900
Mar 30, 2026
309.67
309.67
299.64
301.02
300.33
643,600
Mar 27, 2026
311.87
312.15
306.33
307.37
306.66
455,800
Mar 26, 2026
316.59
320.13
313.17
313.68
312.96
346,300
Mar 25, 2026
321.56
323.39
318.29
321.24
320.50
467,100
Mar 24, 2026
313.64
318.68
311.75
317.06
316.33
506,200
Mar 23, 2026
315.82
321.80
314.48
316.49
315.76
911,300
Mar 20, 2026
317.30
317.71
307.38
309.55
308.84
669,500
Mar 19, 2026
311.59
321.19
310.53
317.81
317.08
348,000
Mar 18, 2026
319.26
320.35
315.34
315.57
314.84
591,300
Mar 17, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
320.16
322.96
319.08
321.00
320.26
249,000
Mar 16, 2026
319.51
321.94
317.54
318.71
317.88
476,700
Mar 13, 2026
318.75
321.32
313.85
315.18
314.36
321,200
Mar 12, 2026
320.31
320.70
315.58
316.45
315.63
932,600
Mar 11, 2026
323.84
326.72
321.96
324.87
324.02
408,800
Mar 10, 2026
325.11
330.94
324.08
325.22
324.37
515,000
Mar 9, 2026
315.97
326.73
312.58
325.45
324.60
835,900
Mar 6, 2026
321.70
324.85
319.20
320.36
319.53
546,600
Mar 5, 2026
331.99
334.03
324.53
328.55
327.69
564,300
Mar 4, 2026
334.68
336.57
330.89
334.92
334.05
568,000
Mar 3, 2026
329.03
334.35
323.83
331.48
330.62
688,800
Mar 2, 2026
330.00
339.15
330.00
338.51
337.63
799,300
Feb 27, 2026
335.03
336.47
332.53
335.25
334.38
593,800
Feb 26, 2026
339.89
341.25
335.14
340.66
339.77
467,700
Feb 25, 2026
339.92
340.37
336.89
338.85
337.97
506,400
Feb 24, 2026
332.37
338.47
331.72
337.45
336.57
380,700
Feb 23, 2026
335.12
336.52
329.24
332.88
332.01
250,900
Feb 20, 2026
336.28
342.11
334.57
337.07
336.19
461,100
Feb 19, 2026
335.21
338.44
333.49
338.21
337.33
270,000
Feb 18, 2026
335.54
341.43
333.98
337.44
336.56
243,400
Feb 17, 2026
333.45
337.36
329.56
335.27
334.40
366,700
Feb 13, 2026
332.24
338.35
329.76
334.76
333.89
297,500
Feb 12, 2026
342.10
342.42
330.34
331.12
330.26
534,600
Feb 11, 2026
344.60
344.84
334.06
339.07
338.19
352,300
Feb 10, 2026
343.83
345.21
341.01
341.28
340.39
325,100
Feb 9, 2026
339.28
343.83
337.37
342.76
341.87
241,200
Feb 6, 2026
332.59
340.20
331.80
339.48
338.60
328,000
Feb 5, 2026
329.66
334.87
324.21
325.70
324.85
651,700
Feb 4, 2026
339.76
339.91
326.82
331.99
331.12
754,000
Feb 3, 2026
340.57
342.60
332.04
338.53
337.65
843,000
Feb 2, 2026
335.06
341.68
334.87
339.46
338.58
515,000
Jan 30, 2026
339.89
342.95
334.82
336.33
335.45
720,300
Jan 29, 2026
344.81
345.62
337.32
342.80
341.91
835,900
Jan 28, 2026
348.50
348.99
343.50
344.47
343.57
279,000
Jan 27, 2026
345.59
346.38
343.33
346.11
345.21
167,800
Jan 26, 2026
346.76
349.45
345.06
345.82
344.92
332,300
Jan 23, 2026
352.72
352.72
345.97
346.76
345.86
356,900
Jan 22, 2026
353.98
355.34
352.43
353.70
352.78
409,300
Jan 21, 2026
348.56
351.96
343.73
350.66
349.75
348,100
Jan 20, 2026
342.94
349.38
342.94
345.63
344.73
560,400
Jan 16, 2026
349.15
351.77
347.74
349.46
348.55
305,100
Jan 15, 2026
347.24
351.26
346.85
348.21
347.30
1,134,900
Jan 14, 2026
342.98
345.75
340.79
345.49
344.59
369,800
Jan 13, 2026
346.10
346.45
342.47
343.97
343.07
515,700
Jan 12, 2026
341.25
345.05
339.50
344.52
343.62
810,500
Jan 9, 2026
340.62
344.31
339.68
342.38
341.49
783,200
Jan 8, 2026
336.48
340.22
335.89
339.18
338.30
529,200
Jan 7, 2026
337.76
337.98
334.63
336.65
335.77
920,100
Jan 6, 2026
333.00
337.44
331.56
337.35
336.47
2,058,600
Jan 5, 2026
329.47
333.89
328.87
333.36
332.49
838,900
Jan 2, 2026
325.81
327.29
322.87
327.12
326.27
517,600
Dec 31, 2025
325.95
326.00
322.91
323.01
322.17
298,000
Dec 30, 2025
328.47
328.72
325.50
325.75
324.90
202,400
Dec 29, 2025
328.88
330.76
327.64
328.44
327.58
617,700
Dec 26, 2025
333.21
333.23
329.31
331.06
330.20
412,800
Dec 24, 2025
332.13
333.30
331.05
333.00
332.13
121,200
Dec 23, 2025
332.68
334.00
331.15
332.39
331.52
637,700
Dec 22, 2025
331.93
336.61
331.33
334.55
333.68
436,800
Dec 19, 2025
324.93
330.05
324.93
329.61
328.75
454,600
Dec 18, 2025
326.14
328.18
323.58
324.28
323.43
363,100
Dec 17, 2025
327.88
329.90
321.07
321.75
320.91
348,000
Dec 16, 2025
0.728
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
326.74
329.86
324.96
327.47
326.62
343,800
Dec 15, 2025
334.76
334.97
328.69
329.04
327.46
413,400
Dec 12, 2025
338.97
339.23
331.66
332.92
331.32
330,300
Dec 11, 2025
334.59
339.82
333.48
339.33
337.70
412,500
Dec 10, 2025
331.13
336.85
329.72
334.44
332.83
607,400
Dec 9, 2025
330.47
333.95
330.47
331.66
330.06
230,300
Dec 8, 2025
334.02
334.29
330.28
331.46
329.86
453,300
Dec 5, 2025
332.72
333.63
330.15
331.15
329.56
812,500
Dec 4, 2025
327.74
334.19
327.35
333.15
331.55
306,500
Dec 3, 2025
323.50
328.65
322.53
328.46
326.88
202,500
Dec 2, 2025
324.66
326.78
322.27
322.63
321.08
408,800
Dec 1, 2025
323.83
325.62
322.00
322.28
320.73
449,200
Nov 28, 2025
327.14
328.39
325.80
328.12
326.54
207,600
Nov 26, 2025
323.52
327.79
322.47
325.72
324.15
363,800
Nov 25, 2025
317.24
323.16
315.18
322.47
320.92
382,300
Nov 24, 2025
309.78
316.96
309.06
316.08
314.56
595,500
Nov 21, 2025
301.46
310.83
299.98
308.52
307.04
456,500
Nov 20, 2025
314.34
316.26
300.37
300.69
299.24
710,900
Nov 19, 2025
308.47
312.20
306.47
307.97
306.49
479,900
Nov 18, 2025
303.93
309.44
303.28
306.96
305.48
480,400
Nov 17, 2025
310.47
313.13
304.65
306.58
305.10
539,800
Nov 14, 2025
304.72
314.64
304.58
312.12
310.62
444,700
Nov 13, 2025
320.31
320.38
309.88
310.75
309.25
430,200
Nov 12, 2025
325.44
326.91
322.36
322.82
321.27
297,600
Nov 11, 2025
323.18
325.07
321.80
324.14
322.58
195,800
Nov 10, 2025
325.91
326.70
322.23
324.96
323.40
314,800
Nov 7, 2025
316.41
321.07
312.04
321.04
319.49
520,800
Nov 6, 2025
327.01
327.01
319.18
319.90
318.36
492,200
Nov 5, 2025
323.26
328.42
322.51
326.90
325.33
301,900
Nov 4, 2025
323.07
326.51
321.07
321.18
319.63
271,900
Nov 3, 2025
330.37
330.51
324.65
328.51
326.93
359,500
Oct 31, 2025
328.45
331.35
326.73
330.69
329.10
358,900
