iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
382.77
+1.53 (0.40%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IWF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 380.66 | 381.61 | 378.97 | 381.24 | 381.24 | 0.68% | 1,014,057 |
Oct 23, 2024 | 383.03 | 383.29 | 376.09 | 378.66 | 378.66 | -1.52% | 866,703 |
Oct 22, 2024 | 382.11 | 385.67 | 381.41 | 384.52 | 384.52 | 0.09% | 887,617 |
Oct 21, 2024 | 381.97 | 384.31 | 381.00 | 384.18 | 384.18 | 0.36% | 1,046,015 |
Oct 18, 2024 | 383.20 | 383.65 | 382.11 | 382.82 | 382.82 | 0.54% | 791,567 |
Oct 17, 2024 | 384.01 | 384.44 | 380.63 | 380.75 | 380.75 | 0.13% | 1,576,622 |
Oct 16, 2024 | 379.74 | 380.73 | 377.07 | 380.25 | 380.25 | 0.09% | 1,030,890 |
Oct 15, 2024 | 384.38 | 384.66 | 378.47 | 379.91 | 379.91 | -0.95% | 1,543,534 |
Oct 14, 2024 | 381.70 | 384.48 | 381.70 | 383.57 | 383.57 | 0.94% | 1,173,136 |
Oct 11, 2024 | 378.37 | 380.77 | 377.81 | 380.01 | 380.01 | 0.20% | 2,774,428 |
Oct 10, 2024 | 377.62 | 380.35 | 376.83 | 379.26 | 379.26 | -0.02% | 1,028,775 |
Oct 9, 2024 | 376.75 | 379.60 | 375.87 | 379.33 | 379.33 | 0.70% | 1,253,913 |
Oct 8, 2024 | 373.00 | 377.05 | 372.69 | 376.70 | 376.70 | 1.62% | 1,193,629 |
Oct 7, 2024 | 373.37 | 374.30 | 370.04 | 370.69 | 370.69 | -1.08% | 1,051,690 |
Oct 4, 2024 | 374.40 | 375.03 | 370.99 | 374.75 | 374.75 | 1.09% | 792,319 |
Oct 3, 2024 | 369.26 | 372.53 | 368.80 | 370.71 | 370.71 | 0.05% | 1,253,639 |
Oct 2, 2024 | 369.23 | 371.57 | 367.31 | 370.52 | 370.52 | 0.08% | 787,744 |
Oct 1, 2024 | 375.24 | 375.24 | 367.88 | 370.24 | 370.24 | -1.37% | 1,350,977 |
Sep 30, 2024 | 372.81 | 375.66 | 371.35 | 375.38 | 375.38 | 0.47% | 1,154,637 |
Sep 27, 2024 | 376.25 | 376.25 | 372.76 | 373.63 | 373.63 | -0.53% | 1,053,255 |
Sep 26, 2024 | 378.96 | 379.02 | 373.51 | 375.61 | 375.61 | 0.18% | 1,362,561 |
Sep 25, 2024 | 374.14 | 376.25 | 374.12 | 374.92 | 374.92 | - | 1,444,004 |
Sep 24, 2024 | 374.46 | 375.33 | 370.77 | 374.93 | 374.37 | 0.40% | 1,131,321 |
Sep 23, 2024 | 373.57 | 374.25 | 372.51 | 373.44 | 372.89 | 0.11% | 1,368,754 |
Sep 20, 2024 | 373.03 | 374.24 | 370.65 | 373.03 | 372.48 | -0.09% | 1,366,672 |
Sep 19, 2024 | 372.71 | 374.83 | 371.41 | 373.35 | 372.80 | 2.35% | 777,837 |
Sep 18, 2024 | 367.48 | 370.13 | 364.50 | 364.76 | 364.22 | -0.34% | 1,245,013 |
Sep 17, 2024 | 367.94 | 369.01 | 364.29 | 366.02 | 365.48 | 0.11% | 713,999 |
Sep 16, 2024 | 364.87 | 366.00 | 363.13 | 365.63 | 365.09 | -0.34% | 2,378,586 |
Sep 13, 2024 | 365.72 | 367.88 | 365.07 | 366.88 | 366.34 | 0.47% | 551,111 |
Sep 12, 2024 | 361.74 | 365.86 | 360.53 | 365.17 | 364.63 | 1.11% | 963,449 |
Sep 11, 2024 | 354.55 | 361.78 | 348.81 | 361.16 | 360.62 | 2.11% | 1,357,470 |
Sep 10, 2024 | 351.77 | 353.89 | 349.34 | 353.69 | 353.17 | 0.94% | 918,870 |
Sep 9, 2024 | 349.30 | 350.91 | 346.87 | 350.38 | 349.86 | 1.23% | 1,886,185 |
Sep 6, 2024 | 354.80 | 355.34 | 345.30 | 346.12 | 345.61 | -2.27% | 2,093,472 |
Sep 5, 2024 | 352.82 | 357.72 | 352.34 | 354.15 | 353.62 | 0.10% | 1,148,341 |
Sep 4, 2024 | 352.27 | 356.28 | 351.56 | 353.78 | 353.26 | -0.28% | 1,362,197 |
Sep 3, 2024 | 363.46 | 363.46 | 352.91 | 354.79 | 354.26 | -2.92% | 2,122,916 |
Aug 30, 2024 | 363.91 | 365.86 | 361.04 | 365.46 | 364.92 | 1.02% | 1,706,206 |
Aug 29, 2024 | 364.03 | 367.54 | 360.75 | 361.76 | 361.22 | -0.32% | 1,364,834 |
Aug 28, 2024 | 366.13 | 366.69 | 360.24 | 362.92 | 362.38 | -0.97% | 719,096 |
Aug 27, 2024 | 364.32 | 367.19 | 362.73 | 366.47 | 365.93 | 0.21% | 655,445 |
Aug 26, 2024 | 367.88 | 369.09 | 363.87 | 365.70 | 365.16 | -0.65% | 1,156,328 |
Aug 23, 2024 | 366.61 | 369.70 | 364.43 | 368.11 | 367.56 | 1.15% | 717,338 |
Aug 22, 2024 | 371.16 | 371.63 | 363.24 | 363.93 | 363.39 | -1.46% | 630,860 |
Aug 21, 2024 | 367.84 | 370.56 | 366.86 | 369.34 | 368.79 | 0.42% | 787,671 |
Aug 20, 2024 | 367.87 | 369.85 | 366.48 | 367.80 | 367.25 | -0.12% | 712,131 |
Aug 19, 2024 | 363.49 | 368.24 | 362.46 | 368.24 | 367.69 | 1.25% | 1,198,778 |
Aug 16, 2024 | 361.98 | 364.80 | 361.31 | 363.69 | 363.15 | 0.13% | 1,009,769 |
Aug 15, 2024 | 359.53 | 363.42 | 359.02 | 363.22 | 362.68 | 2.11% | 967,657 |
Aug 14, 2024 | 355.38 | 356.95 | 352.43 | 355.71 | 355.18 | 0.31% | 1,021,158 |
Aug 13, 2024 | 349.42 | 354.88 | 349.42 | 354.60 | 354.07 | 2.29% | 969,463 |
Aug 12, 2024 | 346.56 | 348.76 | 344.57 | 346.66 | 346.15 | 0.30% | 1,093,346 |
Aug 9, 2024 | 342.30 | 346.48 | 341.92 | 345.64 | 345.13 | 0.89% | 1,113,679 |
Aug 8, 2024 | 338.53 | 343.45 | 335.19 | 342.58 | 342.07 | 2.99% | 2,292,200 |
Aug 7, 2024 | 340.96 | 343.13 | 332.43 | 332.64 | 332.15 | -1.11% | 1,253,629 |
Aug 6, 2024 | 334.33 | 341.66 | 331.46 | 336.36 | 335.86 | 1.31% | 2,056,749 |
Aug 5, 2024 | 323.28 | 337.57 | 320.76 | 332.02 | 331.53 | -3.52% | 3,362,853 |
Aug 2, 2024 | 344.28 | 346.69 | 339.73 | 344.12 | 343.61 | -2.15% | 1,467,071 |
Aug 1, 2024 | 360.06 | 363.35 | 348.76 | 351.69 | 351.17 | -1.81% | 1,206,585 |
Jul 31, 2024 | 356.27 | 359.59 | 354.94 | 358.19 | 357.66 | 2.65% | 1,428,293 |
Jul 30, 2024 | 354.93 | 355.72 | 345.91 | 348.94 | 348.42 | -1.38% | 798,767 |
Jul 29, 2024 | 355.29 | 356.92 | 352.35 | 353.83 | 353.31 | 0.18% | 1,047,940 |
Jul 26, 2024 | 353.19 | 355.58 | 351.31 | 353.21 | 352.69 | 0.84% | 1,557,766 |
Jul 25, 2024 | 353.96 | 357.65 | 346.87 | 350.28 | 349.76 | -1.02% | 941,730 |
Jul 24, 2024 | 362.22 | 362.45 | 353.14 | 353.88 | 353.36 | -3.80% | 1,133,122 |
Jul 23, 2024 | 367.66 | 370.76 | 367.36 | 367.84 | 367.29 | 0.13% | 1,175,982 |
Jul 22, 2024 | 365.94 | 368.41 | 364.19 | 367.37 | 366.83 | 1.57% | 2,046,692 |
Jul 19, 2024 | 363.59 | 366.15 | 360.93 | 361.69 | 361.15 | -0.61% | 2,197,794 |
Jul 18, 2024 | 369.70 | 369.70 | 361.26 | 363.90 | 363.36 | -0.78% | 1,409,123 |
Jul 17, 2024 | 370.90 | 371.00 | 366.37 | 366.77 | 366.23 | -2.83% | 1,629,451 |
Jul 16, 2024 | 379.30 | 379.76 | 375.35 | 377.46 | 376.90 | -0.13% | 1,370,536 |
Jul 15, 2024 | 378.82 | 381.30 | 376.27 | 377.97 | 377.41 | 0.30% | 1,324,092 |
Jul 12, 2024 | 374.76 | 379.85 | 374.40 | 376.83 | 376.27 | 0.58% | 1,749,488 |
Jul 11, 2024 | 382.50 | 382.63 | 373.49 | 374.65 | 374.09 | -2.12% | 1,358,540 |
Jul 10, 2024 | 380.29 | 382.82 | 378.95 | 382.76 | 382.19 | 1.01% | 836,075 |
Jul 9, 2024 | 379.71 | 380.73 | 377.85 | 378.95 | 378.39 | 0.13% | 1,489,229 |
Jul 8, 2024 | 378.53 | 378.91 | 377.48 | 378.44 | 377.88 | 0.12% | 933,134 |
Jul 5, 2024 | 374.46 | 378.37 | 374.32 | 378.00 | 377.44 | 1.02% | 1,278,384 |
Jul 3, 2024 | 370.52 | 374.23 | 370.52 | 374.18 | 373.62 | 0.87% | 868,844 |
Jul 2, 2024 | 366.21 | 370.98 | 366.21 | 370.97 | 370.42 | 0.83% | 965,184 |
Jul 1, 2024 | 365.90 | 368.33 | 363.15 | 367.93 | 367.38 | 0.94% | 1,398,776 |
Jun 28, 2024 | 367.83 | 370.47 | 364.30 | 364.51 | 363.97 | -0.74% | 3,803,328 |
Jun 27, 2024 | 366.24 | 368.06 | 365.72 | 367.23 | 366.69 | 0.22% | 1,356,107 |
Jun 26, 2024 | 363.79 | 366.54 | 363.79 | 366.43 | 365.89 | 0.53% | 786,345 |
Jun 25, 2024 | 361.83 | 364.71 | 361.41 | 364.50 | 363.96 | 1.12% | 810,360 |
Jun 24, 2024 | 363.08 | 364.77 | 360.36 | 360.46 | 359.93 | -0.98% | 970,761 |
Jun 21, 2024 | 364.69 | 365.75 | 362.83 | 364.02 | 363.48 | -0.22% | 1,173,921 |
Jun 20, 2024 | 368.33 | 368.90 | 363.14 | 364.83 | 364.29 | -0.68% | 897,549 |
Jun 18, 2024 | 366.79 | 367.45 | 365.80 | 367.33 | 366.79 | 0.18% | 2,358,499 |
Jun 17, 2024 | 363.02 | 368.15 | 362.33 | 366.67 | 366.13 | 0.98% | 984,867 |
Jun 14, 2024 | 361.38 | 363.16 | 360.81 | 363.10 | 362.56 | 0.34% | 1,086,606 |
Jun 13, 2024 | 362.89 | 362.91 | 359.76 | 361.86 | 361.32 | 0.49% | 1,255,464 |
Jun 12, 2024 | 358.72 | 362.70 | 358.05 | 360.10 | 359.57 | 1.31% | 1,679,724 |
Jun 11, 2024 | 351.78 | 355.47 | 350.79 | 355.44 | 354.91 | 0.80% | 811,282 |
Jun 10, 2024 | 350.60 | 352.94 | 350.13 | 352.63 | 351.70 | 0.39% | 672,597 |
Jun 7, 2024 | 351.38 | 353.27 | 350.15 | 351.27 | 350.34 | -0.13% | 1,774,250 |
Jun 6, 2024 | 352.19 | 352.71 | 350.44 | 351.73 | 350.80 | 0.14% | 787,718 |
Jun 5, 2024 | 347.48 | 351.32 | 346.84 | 351.25 | 350.32 | 1.76% | 2,069,849 |
Jun 4, 2024 | 343.97 | 345.79 | 342.71 | 345.18 | 344.27 | 0.32% | 1,383,541 |