iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
421.70
+2.38 (0.57%)
Jun 27, 2025, 4:00 PM - Market closed
IWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 371.72 | 374.25 | 367.58 | 372.49 | 372.13 | 0.34% | 1,468,734 |
| May 6, 2025 | 370.35 | 374.30 | 369.41 | 371.23 | 370.87 | -0.93% | 992,675 |
| May 5, 2025 | 373.79 | 377.19 | 373.79 | 374.72 | 374.36 | -0.59% | 1,644,706 |
| May 2, 2025 | 375.44 | 378.65 | 374.18 | 376.93 | 376.57 | 1.43% | 896,693 |
| May 1, 2025 | 373.59 | 376.28 | 371.25 | 371.62 | 371.26 | 1.32% | 1,089,778 |
| Apr 30, 2025 | 360.19 | 368.03 | 356.98 | 366.79 | 366.44 | 0.02% | 1,441,676 |
| Apr 29, 2025 | 362.67 | 367.62 | 362.66 | 366.72 | 366.37 | 0.61% | 950,735 |
| Apr 28, 2025 | 365.50 | 366.47 | 359.84 | 364.48 | 364.13 | -0.08% | 1,069,882 |
| Apr 25, 2025 | 360.20 | 365.42 | 359.05 | 364.78 | 364.43 | 1.51% | 1,826,534 |
| Apr 24, 2025 | 351.08 | 359.78 | 350.57 | 359.37 | 359.03 | 2.82% | 1,444,960 |
| Apr 23, 2025 | 353.06 | 356.48 | 348.19 | 349.51 | 349.17 | 2.41% | 1,605,233 |
| Apr 22, 2025 | 336.57 | 343.73 | 335.60 | 341.30 | 340.97 | 2.63% | 1,186,320 |
| Apr 21, 2025 | 336.93 | 337.58 | 328.33 | 332.54 | 332.22 | -2.66% | 4,590,970 |
| Apr 17, 2025 | 344.54 | 345.00 | 339.86 | 341.62 | 341.29 | -0.01% | 1,815,249 |
| Apr 16, 2025 | 345.06 | 347.93 | 336.77 | 341.66 | 341.33 | -3.00% | 3,430,707 |