iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
451.83
+2.54 (0.57%)
At close: Sep 8, 2025, 4:00 PM
451.83
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
IWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 451.49 | 453.47 | 451.45 | 451.52 | - | 0.50% | 581,000 |
| Sep 5, 2025 | 453.62 | 454.18 | 445.64 | 449.29 | 449.29 | -0.17% | 1,034,888 |
| Sep 4, 2025 | 446.82 | 450.16 | 445.51 | 450.07 | 450.07 | 0.89% | 1,363,933 |
| Sep 3, 2025 | 445.11 | 447.17 | 443.41 | 446.12 | 446.12 | 1.00% | 922,367 |
| Sep 2, 2025 | 438.32 | 442.07 | 436.88 | 441.69 | 441.69 | -0.88% | 969,214 |
| Aug 29, 2025 | 449.44 | 449.58 | 444.20 | 445.59 | 445.59 | -1.19% | 599,538 |
| Aug 28, 2025 | 448.41 | 451.64 | 447.05 | 450.94 | 450.94 | 0.65% | 659,071 |
| Aug 27, 2025 | 446.85 | 448.76 | 445.69 | 448.05 | 448.05 | 0.20% | 1,420,686 |
| Aug 26, 2025 | 444.32 | 447.30 | 443.34 | 447.14 | 447.14 | 0.58% | 709,008 |
| Aug 25, 2025 | 444.48 | 447.03 | 443.66 | 444.54 | 444.54 | -0.16% | 812,352 |
| Aug 22, 2025 | 439.01 | 446.86 | 438.19 | 445.26 | 445.26 | 1.56% | 1,070,208 |
| Aug 21, 2025 | 438.98 | 440.97 | 436.95 | 438.43 | 438.43 | -0.43% | 570,621 |
| Aug 20, 2025 | 442.06 | 442.06 | 434.58 | 440.31 | 440.31 | -0.59% | 1,004,930 |
| Aug 19, 2025 | 449.03 | 449.03 | 441.93 | 442.93 | 442.93 | -1.39% | 741,148 |
| Aug 18, 2025 | 448.57 | 449.64 | 447.56 | 449.16 | 449.16 | 0.03% | 817,297 |
| Aug 15, 2025 | 451.18 | 451.18 | 447.85 | 449.01 | 449.01 | -0.32% | 808,045 |
| Aug 14, 2025 | 448.68 | 451.69 | 448.54 | 450.43 | 450.43 | 0.12% | 595,228 |
| Aug 13, 2025 | 452.04 | 452.81 | 448.50 | 449.89 | 449.89 | -0.09% | 727,851 |
| Aug 12, 2025 | 447.21 | 450.38 | 444.74 | 450.30 | 450.30 | 1.17% | 692,809 |
| Aug 11, 2025 | 445.61 | 448.31 | 444.15 | 445.11 | 445.11 | -0.18% | 1,015,762 |
| Aug 8, 2025 | 443.58 | 446.52 | 443.20 | 445.93 | 445.93 | 0.82% | 915,966 |
| Aug 7, 2025 | 445.28 | 446.32 | 438.86 | 442.29 | 442.29 | -0.15% | 1,039,413 |
| Aug 6, 2025 | 437.76 | 443.12 | 437.60 | 442.94 | 442.94 | 1.38% | 1,377,079 |
| Aug 5, 2025 | 440.96 | 441.72 | 436.43 | 436.92 | 436.92 | -0.79% | 822,938 |
| Aug 4, 2025 | 436.00 | 440.68 | 435.71 | 440.38 | 440.38 | 1.96% | 895,404 |
| Aug 1, 2025 | 435.58 | 435.80 | 430.10 | 431.91 | 431.91 | -1.93% | 1,063,233 |
| Jul 31, 2025 | 448.79 | 448.79 | 439.75 | 440.41 | 440.41 | 0.04% | 1,718,247 |
| Jul 30, 2025 | 440.16 | 441.80 | 437.56 | 440.22 | 440.22 | 0.25% | 845,064 |
| Jul 29, 2025 | 442.68 | 443.54 | 438.85 | 439.12 | 439.12 | -0.52% | 883,476 |
| Jul 28, 2025 | 440.87 | 441.88 | 440.16 | 441.41 | 441.41 | 0.35% | 556,691 |
| Jul 25, 2025 | 438.59 | 440.90 | 438.15 | 439.88 | 439.88 | 0.46% | 1,038,384 |
| Jul 24, 2025 | 437.84 | 438.84 | 436.31 | 437.85 | 437.85 | 0.29% | 1,035,022 |
| Jul 23, 2025 | 434.75 | 436.59 | 432.85 | 436.59 | 436.59 | 0.91% | 1,071,007 |
| Jul 22, 2025 | 435.72 | 435.72 | 430.15 | 432.64 | 432.64 | -0.63% | 1,014,747 |
| Jul 21, 2025 | 434.96 | 437.39 | 434.73 | 435.40 | 435.40 | 0.26% | 1,262,265 |
| Jul 18, 2025 | 435.84 | 435.84 | 433.19 | 434.26 | 434.26 | -0.04% | 1,373,651 |
| Jul 17, 2025 | 431.99 | 434.90 | 431.52 | 434.45 | 434.45 | 0.71% | 1,419,211 |
| Jul 16, 2025 | 430.82 | 431.89 | 426.99 | 431.38 | 431.38 | 0.35% | 1,212,081 |
| Jul 15, 2025 | 432.59 | 432.76 | 429.88 | 429.88 | 429.88 | 0.23% | 1,190,108 |
| Jul 14, 2025 | 427.48 | 429.62 | 425.83 | 428.91 | 428.91 | 0.31% | 757,140 |
| Jul 11, 2025 | 427.04 | 428.97 | 426.28 | 427.57 | 427.57 | -0.27% | 644,264 |
| Jul 10, 2025 | 429.50 | 429.77 | 426.26 | 428.72 | 428.72 | -0.03% | 796,494 |
| Jul 9, 2025 | 426.58 | 429.51 | 426.56 | 428.83 | 428.83 | 0.92% | 820,051 |
| Jul 8, 2025 | 426.23 | 426.50 | 423.97 | 424.93 | 424.93 | -0.08% | 872,149 |
| Jul 7, 2025 | 426.10 | 427.36 | 423.17 | 425.26 | 425.26 | -0.70% | 1,261,501 |
| Jul 3, 2025 | 425.70 | 428.83 | 425.42 | 428.27 | 428.27 | 1.12% | 567,681 |
| Jul 2, 2025 | 419.96 | 423.77 | 419.70 | 423.52 | 423.52 | 0.81% | 1,060,176 |
| Jul 1, 2025 | 422.90 | 423.98 | 418.54 | 420.11 | 420.11 | -1.05% | 2,048,408 |
| Jun 30, 2025 | 424.13 | 425.68 | 422.32 | 424.58 | 424.58 | 0.68% | 1,260,618 |
| Jun 27, 2025 | 420.53 | 422.60 | 418.26 | 421.70 | 421.70 | 0.57% | 1,368,222 |