MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWO — iShares Russell 2000 Growth ETF
NYSE ArcaiShares Russell 2000 Growth ETF
$360.84
+3.20(+0.89%)
- O
- 362.07
- H
- 363.97
- L
- 360.45
- V
- 315.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$360.84
Period Return+49.7%
Period High$396.69
Period Low$237.63
Avg Daily Volume432.3K
Total Trading Days365
IWO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $362.07 | $363.97 | $360.45 | $360.84 | +$3.20 | +0.89% | 315,808 | $361.39 | $360.45 $363.97 |
| Oct 1, 2026 | $356.58 | $360.75 | $354.26 | $357.64 | +$0.74 | +0.21% | 531,012 | $357.01 | $354.26 $360.75 |
| Sep 30, 2026 | $359.07 | $360.03 | $356.64 | $356.90 | $-0.42 | -0.12% | 379,164 | $358.42 | $356.64 $360.03 |
| Sep 29, 2026 | $358.74 | $359.71 | $354.71 | $357.32 | $-1.17 | -0.33% | 746,338 | $356.44 | $354.71 $359.71 |
| Sep 28, 2026 | $357.96 | $360.42 | $356.05 | $358.49 | $-1.66 | -0.46% | 660,932 | $358.25 | $356.05 $360.42 |
| Sep 25, 2026 | $361.23 | $362.70 | $358.20 | $360.15 | $-0.09 | -0.02% | 578,708 | $360.52 | $358.20 $362.70 |
| Sep 24, 2026 | $358.95 | $360.71 | $355.75 | $360.24 | $-0.15 | -0.04% | 1,021,446 | $359.55 | $355.75 $360.71 |
| Sep 23, 2026 | $366.27 | $366.53 | $359.47 | $360.39 | $-7.53 | -2.05% | 493,258 | $360.98 | $359.47 $366.53 |
| Sep 22, 2026 | $367.99 | $369.63 | $365.78 | $367.92 | +$2.77 | +0.76% | 403,686 | $367.35 | $365.78 $369.63 |
| Sep 21, 2026 | $365.27 | $366.08 | $363.34 | $365.15 | +$3.06 | +0.85% | 302,503 | $365.26 | $363.34 $366.08 |
| Sep 18, 2026 | $363.47 | $364.20 | $359.79 | $362.09 | $-1.58 | -0.43% | 403,510 | $361.33 | $359.79 $364.20 |
| Sep 17, 2026 | $366.88 | $367.41 | $363.66 | $363.67 | +$2.56 | +0.71% | 510,936 | $365.20 | $363.66 $367.41 |
| Sep 16, 2026 | $362.27 | $364.67 | $357.25 | $361.11 | $-0.10 | -0.03% | 396,723 | $362.23 | $357.25 $364.67 |
| Sep 15, 2026 | $364.55 | $364.55 | $359.21 | $361.21 | $-4.39 | -1.20% | 612,732 | $360.97 | $359.21 $364.55 |
| Sep 14, 2026 | $364.94 | $368.29 | $364.45 | $365.60 | $-2.03 | -0.55% | 486,596 | $366.31 | $364.45 $368.29 |
| Sep 11, 2026 | $370.30 | $371.09 | $367.38 | $367.63 | +$1.96 | +0.54% | 867,954 | $368.47 | $367.38 $371.09 |
| Sep 10, 2026 | $367.41 | $369.95 | $365.51 | $365.67 | $-5.28 | -1.42% | 252,644 | $366.61 | $365.51 $369.95 |
| Sep 9, 2026 | $374.90 | $376.06 | $370.57 | $370.95 | $-6.16 | -1.63% | 272,602 | $371.88 | $370.57 $376.06 |
| Sep 8, 2026 | $376.51 | $379.24 | $375.16 | $377.11 | $-0.43 | -0.11% | 249,128 | $377.78 | $375.16 $379.24 |
| Sep 4, 2026 | $374.69 | $377.70 | $374.69 | $377.54 | +$0.44 | +0.12% | 302,741 | $376.61 | $374.69 $377.70 |
| Sep 3, 2026 | $377.44 | $377.70 | $374.15 | $377.10 | +$1.99 | +0.53% | 394,779 | $376.09 | $374.15 $377.70 |
| Sep 2, 2026 | $372.50 | $375.53 | $372.06 | $375.11 | +$3.70 | +1.00% | 365,755 | $374.50 | $372.06 $375.53 |
| Sep 1, 2026 | $373.27 | $375.04 | $370.61 | $371.41 | $-5.58 | -1.48% | 443,412 | $372.28 | $370.61 $375.04 |
| Aug 31, 2026 | $378.11 | $378.41 | $374.80 | $376.99 | $-1.92 | -0.51% | 281,289 | $376.14 | $374.80 $378.41 |
| Aug 28, 2026 | $386.14 | $386.67 | $378.80 | $378.91 | $-7.99 | -2.07% | 381,190 | $380.96 | $378.80 $386.67 |
| Aug 27, 2026 | $386.06 | $387.82 | $385.11 | $386.90 | +$1.70 | +0.44% | 349,256 | $386.95 | $385.11 $387.82 |
| Aug 26, 2026 | $383.98 | $386.64 | $383.92 | $385.20 | $-0.40 | -0.10% | 236,142 | $385.15 | $383.92 $386.64 |
| Aug 25, 2026 | $385.42 | $386.47 | $384.08 | $385.60 | +$2.44 | +0.64% | 323,781 | $385.21 | $384.08 $386.47 |
| Aug 24, 2026 | $386.21 | $386.21 | $382.44 | $383.16 | $-4.21 | -1.09% | 573,240 | $383.60 | $382.44 $386.21 |
| Aug 21, 2026 | $385.76 | $387.82 | $383.83 | $387.37 | +$4.74 | +1.24% | 570,416 | $386.68 | $383.83 $387.82 |