iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
436.66
+2.40 (0.55%)
Jul 21, 2025, 12:49 PM - Market open
IWF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 434.96 | 437.39 | 434.73 | 436.45 | - | 0.50% | 469,691 |
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 |
Jun 26, 2025 | 417.10 | 419.80 | 415.72 | 419.32 | 419.32 | 0.93% | 990,060 |
Jun 25, 2025 | 415.66 | 416.92 | 414.36 | 415.44 | 415.44 | 0.35% | 598,365 |
Jun 24, 2025 | 412.03 | 414.67 | 411.25 | 414.00 | 414.00 | 1.45% | 1,157,391 |
Jun 23, 2025 | 403.74 | 408.40 | 401.88 | 408.09 | 408.09 | 1.22% | 1,135,623 |
Jun 20, 2025 | 408.45 | 408.71 | 402.59 | 403.17 | 403.17 | -0.69% | 1,053,314 |
Jun 18, 2025 | 407.22 | 409.13 | 404.97 | 405.99 | 405.99 | -0.14% | 656,915 |
Jun 17, 2025 | 408.10 | 409.56 | 405.93 | 406.54 | 406.54 | -0.88% | 896,572 |
Jun 16, 2025 | 407.56 | 411.29 | 407.56 | 410.17 | 410.17 | 1.13% | 2,010,362 |
Jun 13, 2025 | 406.36 | 409.23 | 404.49 | 405.57 | 405.18 | -1.27% | 952,153 |
Jun 12, 2025 | 408.48 | 411.44 | 408.38 | 410.77 | 410.38 | 0.39% | 900,344 |
Jun 11, 2025 | 411.72 | 412.75 | 407.68 | 409.17 | 408.78 | -0.32% | 1,091,116 |
Jun 10, 2025 | 408.41 | 410.91 | 406.65 | 410.50 | 410.11 | 0.64% | 765,070 |
Jun 9, 2025 | 408.09 | 409.06 | 406.92 | 407.89 | 407.50 | 0.08% | 971,662 |
Jun 6, 2025 | 407.59 | 409.14 | 406.19 | 407.57 | 407.18 | 0.99% | 991,189 |
Jun 5, 2025 | 407.46 | 409.39 | 401.82 | 403.56 | 403.17 | -0.61% | 1,533,869 |
Jun 4, 2025 | 405.57 | 406.95 | 404.59 | 406.05 | 405.66 | 0.31% | 1,339,587 |
Jun 3, 2025 | 402.46 | 405.91 | 401.70 | 404.80 | 404.41 | 0.71% | 1,377,913 |
Jun 2, 2025 | 397.64 | 402.19 | 396.58 | 401.95 | 401.56 | 0.63% | 1,405,390 |
May 30, 2025 | 399.16 | 400.55 | 393.89 | 399.43 | 399.05 | -0.09% | 1,848,696 |
May 29, 2025 | 404.24 | 404.53 | 397.86 | 399.77 | 399.39 | 0.36% | 913,473 |
May 28, 2025 | 400.68 | 402.09 | 397.93 | 398.34 | 397.96 | -0.44% | 1,432,657 |
May 27, 2025 | 396.08 | 400.35 | 395.35 | 400.09 | 399.71 | 2.43% | 1,625,283 |
May 23, 2025 | 388.30 | 392.96 | 388.30 | 390.60 | 390.23 | -0.99% | 1,459,053 |
May 22, 2025 | 393.65 | 397.47 | 392.87 | 394.49 | 394.11 | 0.24% | 1,453,082 |
May 21, 2025 | 396.68 | 401.14 | 392.21 | 393.54 | 393.16 | -1.48% | 902,788 |
May 20, 2025 | 399.79 | 400.46 | 396.94 | 399.47 | 399.09 | -0.55% | 878,199 |
May 19, 2025 | 396.06 | 401.93 | 396.06 | 401.68 | 401.29 | 0.08% | 1,580,586 |
May 16, 2025 | 400.89 | 401.53 | 397.87 | 401.35 | 400.96 | 0.53% | 897,000 |
May 15, 2025 | 397.69 | 401.00 | 396.19 | 399.23 | 398.85 | -0.10% | 1,340,333 |
May 14, 2025 | 398.01 | 400.40 | 397.52 | 399.62 | 399.24 | 0.74% | 1,002,494 |
May 13, 2025 | 392.23 | 398.09 | 391.25 | 396.67 | 396.29 | 1.52% | 1,249,524 |
May 12, 2025 | 389.23 | 390.91 | 385.44 | 390.74 | 390.37 | 4.27% | 2,377,118 |
May 9, 2025 | 376.57 | 377.94 | 373.58 | 374.75 | 374.39 | -0.19% | 1,676,751 |
May 8, 2025 | 376.00 | 378.90 | 372.39 | 375.46 | 375.10 | 0.80% | 2,137,055 |