iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
403.79
-8.17 (-1.98%)
Jan 7, 2025, 4:00 PM EST - Market closed
IWF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 7, 2025 | 413.04 | 413.38 | 402.55 | 403.79 | 403.79 | -1.98% | 1,287,093 |
Jan 6, 2025 | 411.52 | 414.67 | 410.08 | 411.96 | 411.96 | 1.17% | 2,955,607 |
Jan 3, 2025 | 403.00 | 407.71 | 402.60 | 407.21 | 407.21 | 1.63% | 1,186,980 |
Jan 2, 2025 | 403.21 | 405.71 | 396.96 | 400.67 | 400.67 | -0.23% | 1,394,993 |
Dec 31, 2024 | 406.29 | 406.61 | 400.82 | 401.58 | 401.58 | -0.89% | 943,990 |
Dec 30, 2024 | 404.07 | 408.16 | 402.26 | 405.20 | 405.20 | -1.19% | 1,793,774 |
Dec 27, 2024 | 413.53 | 413.66 | 406.46 | 410.09 | 410.09 | -1.45% | 1,483,266 |
Dec 26, 2024 | 415.62 | 417.28 | 413.61 | 416.12 | 416.12 | -0.15% | 1,175,962 |
Dec 24, 2024 | 412.39 | 416.74 | 412.27 | 416.74 | 416.74 | 1.29% | 601,926 |
Dec 23, 2024 | 408.45 | 411.67 | 405.65 | 411.45 | 411.45 | 1.01% | 1,404,061 |
Dec 20, 2024 | 400.52 | 411.48 | 399.31 | 407.33 | 407.33 | 1.08% | 2,709,954 |
Dec 19, 2024 | 407.52 | 407.88 | 402.78 | 402.98 | 402.98 | 0.01% | 1,697,915 |
Dec 18, 2024 | 416.96 | 418.69 | 401.91 | 402.94 | 402.94 | -3.39% | 2,054,339 |
Dec 17, 2024 | 416.70 | 418.08 | 414.91 | 417.08 | 417.08 | -0.44% | 1,384,875 |
Dec 16, 2024 | 416.00 | 419.53 | 415.23 | 418.94 | 418.51 | 1.18% | 3,693,553 |
Dec 13, 2024 | 415.61 | 416.96 | 412.04 | 414.04 | 413.62 | 0.19% | 848,902 |
Dec 12, 2024 | 414.40 | 415.48 | 413.13 | 413.27 | 412.85 | -0.62% | 989,018 |
Dec 11, 2024 | 411.70 | 416.26 | 411.70 | 415.84 | 415.42 | 1.68% | 1,285,106 |
Dec 10, 2024 | 410.94 | 413.16 | 407.85 | 408.98 | 408.56 | -0.27% | 1,074,278 |
Dec 9, 2024 | 412.00 | 412.56 | 408.77 | 410.09 | 409.67 | -0.65% | 1,607,718 |
Dec 6, 2024 | 410.37 | 413.04 | 410.00 | 412.78 | 412.36 | 0.75% | 1,213,059 |
Dec 5, 2024 | 410.20 | 411.28 | 409.34 | 409.69 | 409.27 | -0.06% | 1,012,818 |
Dec 4, 2024 | 407.04 | 410.15 | 406.67 | 409.94 | 409.52 | 1.42% | 1,695,168 |
Dec 3, 2024 | 401.38 | 404.48 | 400.82 | 404.20 | 403.79 | 0.59% | 2,556,700 |
Dec 2, 2024 | 399.27 | 402.58 | 399.20 | 401.84 | 401.43 | 0.87% | 1,996,706 |
Nov 29, 2024 | 395.91 | 399.08 | 395.22 | 398.38 | 397.97 | 0.77% | 575,773 |
Nov 27, 2024 | 396.98 | 397.01 | 392.94 | 395.34 | 394.94 | -0.66% | 1,258,985 |
Nov 26, 2024 | 396.01 | 398.35 | 395.99 | 397.97 | 397.56 | 0.93% | 924,465 |
Nov 25, 2024 | 396.73 | 397.99 | 392.57 | 394.31 | 393.91 | 0.05% | 1,021,327 |
Nov 22, 2024 | 393.31 | 394.79 | 392.15 | 394.12 | 393.72 | 0.10% | 1,350,272 |
Nov 21, 2024 | 395.28 | 395.93 | 388.41 | 393.72 | 393.32 | 0.24% | 1,522,953 |
Nov 20, 2024 | 393.59 | 393.59 | 388.03 | 392.76 | 392.36 | -0.16% | 1,469,261 |
Nov 19, 2024 | 387.09 | 393.57 | 387.03 | 393.40 | 393.00 | 1.12% | 690,968 |
Nov 18, 2024 | 388.13 | 390.52 | 386.66 | 389.06 | 388.66 | 0.39% | 1,583,662 |
Nov 15, 2024 | 392.23 | 392.29 | 385.90 | 387.55 | 387.16 | -2.08% | 2,322,689 |
Nov 14, 2024 | 398.44 | 398.77 | 395.19 | 395.80 | 395.40 | -0.65% | 1,006,554 |
Nov 13, 2024 | 398.81 | 400.85 | 397.06 | 398.37 | 397.96 | -0.11% | 954,941 |
Nov 12, 2024 | 398.56 | 399.64 | 396.45 | 398.79 | 398.38 | 0.08% | 1,988,438 |
Nov 11, 2024 | 399.63 | 399.98 | 396.51 | 398.48 | 398.07 | -0.04% | 1,616,416 |
Nov 8, 2024 | 397.12 | 399.53 | 397.09 | 398.63 | 398.22 | 0.33% | 1,691,858 |
Nov 7, 2024 | 392.94 | 397.67 | 392.88 | 397.32 | 396.92 | 1.71% | 1,414,036 |
Nov 6, 2024 | 387.48 | 390.92 | 386.02 | 390.63 | 390.23 | 2.58% | 1,386,966 |
Nov 5, 2024 | 376.59 | 381.17 | 376.59 | 380.80 | 380.41 | 1.39% | 1,336,885 |
Nov 4, 2024 | 376.49 | 377.97 | 374.61 | 375.57 | 375.19 | -0.33% | 726,114 |
Nov 1, 2024 | 375.94 | 379.66 | 375.72 | 376.81 | 376.43 | 0.76% | 809,024 |
Oct 31, 2024 | 380.97 | 380.97 | 373.89 | 373.96 | 373.58 | -2.90% | 1,228,931 |
Oct 30, 2024 | 386.53 | 388.03 | 384.18 | 385.12 | 384.73 | -0.45% | 962,692 |
Oct 29, 2024 | 383.67 | 387.62 | 382.64 | 386.85 | 386.46 | 0.83% | 1,583,612 |
Oct 28, 2024 | 385.97 | 386.45 | 383.37 | 383.65 | 383.26 | 0.23% | 825,243 |
Oct 25, 2024 | 382.68 | 386.25 | 382.32 | 382.77 | 382.38 | 0.40% | 1,276,941 |
Oct 24, 2024 | 380.66 | 381.61 | 378.97 | 381.24 | 380.85 | 0.68% | 1,014,083 |
Oct 23, 2024 | 383.03 | 383.29 | 376.09 | 378.66 | 378.27 | -1.52% | 866,703 |
Oct 22, 2024 | 382.11 | 385.67 | 381.41 | 384.52 | 384.13 | 0.09% | 887,617 |
Oct 21, 2024 | 381.97 | 384.31 | 381.00 | 384.18 | 383.79 | 0.36% | 1,046,015 |
Oct 18, 2024 | 383.20 | 383.65 | 382.11 | 382.82 | 382.43 | 0.54% | 791,567 |
Oct 17, 2024 | 384.01 | 384.44 | 380.63 | 380.75 | 380.36 | 0.13% | 1,576,622 |
Oct 16, 2024 | 379.74 | 380.73 | 377.07 | 380.25 | 379.86 | 0.09% | 1,030,890 |
Oct 15, 2024 | 384.38 | 384.66 | 378.47 | 379.91 | 379.52 | -0.95% | 1,543,534 |
Oct 14, 2024 | 381.70 | 384.48 | 381.70 | 383.57 | 383.18 | 0.94% | 1,173,136 |
Oct 11, 2024 | 378.37 | 380.77 | 377.81 | 380.01 | 379.62 | 0.20% | 2,774,428 |
Oct 10, 2024 | 377.62 | 380.35 | 376.83 | 379.26 | 378.87 | -0.02% | 1,028,775 |
Oct 9, 2024 | 376.75 | 379.60 | 375.87 | 379.33 | 378.94 | 0.70% | 1,253,913 |
Oct 8, 2024 | 373.00 | 377.05 | 372.69 | 376.70 | 376.32 | 1.62% | 1,193,629 |
Oct 7, 2024 | 373.37 | 374.30 | 370.04 | 370.69 | 370.31 | -1.08% | 1,051,690 |
Oct 4, 2024 | 374.40 | 375.03 | 370.99 | 374.75 | 374.37 | 1.09% | 792,319 |
Oct 3, 2024 | 369.26 | 372.53 | 368.80 | 370.71 | 370.33 | 0.05% | 1,253,639 |
Oct 2, 2024 | 369.23 | 371.57 | 367.31 | 370.52 | 370.14 | 0.08% | 787,744 |
Oct 1, 2024 | 375.24 | 375.24 | 367.88 | 370.24 | 369.86 | -1.37% | 1,350,977 |
Sep 30, 2024 | 372.81 | 375.66 | 371.35 | 375.38 | 375.00 | 0.47% | 1,154,637 |
Sep 27, 2024 | 376.25 | 376.25 | 372.76 | 373.63 | 373.25 | -0.53% | 1,053,255 |
Sep 26, 2024 | 378.96 | 379.02 | 373.51 | 375.61 | 375.23 | 0.18% | 1,362,561 |
Sep 25, 2024 | 374.14 | 376.25 | 374.12 | 374.92 | 374.54 | - | 1,444,004 |
Sep 24, 2024 | 374.46 | 375.33 | 370.77 | 374.93 | 373.99 | 0.40% | 1,131,321 |
Sep 23, 2024 | 373.57 | 374.25 | 372.51 | 373.44 | 372.51 | 0.11% | 1,368,754 |
Sep 20, 2024 | 373.03 | 374.24 | 370.65 | 373.03 | 372.10 | -0.09% | 1,366,672 |
Sep 19, 2024 | 372.71 | 374.83 | 371.41 | 373.35 | 372.42 | 2.35% | 777,837 |
Sep 18, 2024 | 367.48 | 370.13 | 364.50 | 364.76 | 363.85 | -0.34% | 1,245,013 |
Sep 17, 2024 | 367.94 | 369.01 | 364.29 | 366.02 | 365.10 | 0.11% | 713,999 |
Sep 16, 2024 | 364.87 | 366.00 | 363.13 | 365.63 | 364.72 | -0.34% | 2,378,586 |
Sep 13, 2024 | 365.72 | 367.88 | 365.07 | 366.88 | 365.96 | 0.47% | 551,111 |
Sep 12, 2024 | 361.74 | 365.86 | 360.53 | 365.17 | 364.26 | 1.11% | 963,449 |
Sep 11, 2024 | 354.55 | 361.78 | 348.81 | 361.16 | 360.26 | 2.11% | 1,357,470 |
Sep 10, 2024 | 351.77 | 353.89 | 349.34 | 353.69 | 352.81 | 0.94% | 918,870 |
Sep 9, 2024 | 349.30 | 350.91 | 346.87 | 350.38 | 349.50 | 1.23% | 1,886,185 |
Sep 6, 2024 | 354.80 | 355.34 | 345.30 | 346.12 | 345.25 | -2.27% | 2,093,472 |
Sep 5, 2024 | 352.82 | 357.72 | 352.34 | 354.15 | 353.26 | 0.10% | 1,148,341 |
Sep 4, 2024 | 352.27 | 356.28 | 351.56 | 353.78 | 352.90 | -0.28% | 1,362,197 |
Sep 3, 2024 | 363.46 | 363.46 | 352.91 | 354.79 | 353.90 | -2.92% | 2,122,916 |
Aug 30, 2024 | 363.91 | 365.86 | 361.04 | 365.46 | 364.55 | 1.02% | 1,706,206 |
Aug 29, 2024 | 364.03 | 367.54 | 360.75 | 361.76 | 360.86 | -0.32% | 1,364,834 |
Aug 28, 2024 | 366.13 | 366.69 | 360.24 | 362.92 | 362.01 | -0.97% | 719,096 |
Aug 27, 2024 | 364.32 | 367.19 | 362.73 | 366.47 | 365.55 | 0.21% | 655,445 |
Aug 26, 2024 | 367.88 | 369.09 | 363.87 | 365.70 | 364.79 | -0.65% | 1,156,328 |
Aug 23, 2024 | 366.61 | 369.70 | 364.43 | 368.11 | 367.19 | 1.15% | 717,338 |
Aug 22, 2024 | 371.16 | 371.63 | 363.24 | 363.93 | 363.02 | -1.46% | 630,860 |
Aug 21, 2024 | 367.84 | 370.56 | 366.86 | 369.34 | 368.42 | 0.42% | 787,671 |
Aug 20, 2024 | 367.87 | 369.85 | 366.48 | 367.80 | 366.88 | -0.12% | 712,131 |
Aug 19, 2024 | 363.49 | 368.24 | 362.46 | 368.24 | 367.32 | 1.25% | 1,198,778 |
Aug 16, 2024 | 361.98 | 364.80 | 361.31 | 363.69 | 362.78 | 0.13% | 1,009,769 |
Aug 15, 2024 | 359.53 | 363.42 | 359.02 | 363.22 | 362.31 | 2.11% | 967,657 |