iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
485.02
+7.83 (1.64%)
At close: Oct 27, 2025, 4:00 PM EDT
486.33
+1.31 (0.27%)
After-hours: Oct 27, 2025, 6:45 PM EDT
IWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 482.88 | 485.54 | 482.22 | 485.02 | 485.02 | 1.64% | 701,130 |
| Oct 24, 2025 | 476.30 | 478.40 | 475.93 | 477.19 | 477.19 | 0.90% | 658,362 |
| Oct 23, 2025 | 468.98 | 473.71 | 468.75 | 472.93 | 472.93 | 0.89% | 730,000 |
| Oct 22, 2025 | 473.28 | 473.30 | 464.66 | 468.75 | 468.75 | -0.80% | 1,196,081 |
| Oct 21, 2025 | 472.71 | 473.56 | 471.12 | 472.55 | 472.55 | -0.03% | 779,169 |
| Oct 20, 2025 | 469.75 | 473.55 | 469.66 | 472.67 | 472.67 | 1.19% | 2,166,686 |
| Oct 17, 2025 | 462.68 | 468.33 | 461.54 | 467.12 | 467.12 | 0.51% | 3,092,595 |
| Oct 16, 2025 | 468.82 | 470.81 | 461.63 | 464.77 | 464.77 | -0.48% | 2,841,292 |
| Oct 15, 2025 | 469.68 | 471.41 | 462.77 | 467.03 | 467.03 | 0.42% | 932,135 |
| Oct 14, 2025 | 463.48 | 468.29 | 459.03 | 465.07 | 465.07 | -0.75% | 1,182,755 |
| Oct 13, 2025 | 466.98 | 469.64 | 465.40 | 468.58 | 468.58 | 1.98% | 638,122 |
| Oct 10, 2025 | 475.48 | 476.74 | 459.30 | 459.47 | 459.47 | -3.19% | 1,159,572 |
| Oct 9, 2025 | 475.35 | 475.51 | 472.54 | 474.60 | 474.60 | -0.08% | 965,467 |
| Oct 8, 2025 | 471.38 | 474.99 | 471.37 | 474.96 | 474.96 | 1.00% | 922,848 |
| Oct 7, 2025 | 473.39 | 473.76 | 468.58 | 470.26 | 470.26 | -0.56% | 1,020,462 |
| Oct 6, 2025 | 471.80 | 473.84 | 470.55 | 472.90 | 472.90 | 0.63% | 1,147,271 |
| Oct 3, 2025 | 472.18 | 472.86 | 468.34 | 469.94 | 469.94 | -0.38% | 805,832 |
| Oct 2, 2025 | 473.82 | 473.82 | 470.06 | 471.72 | 471.72 | 0.11% | 1,300,180 |
| Oct 1, 2025 | 465.98 | 471.96 | 465.51 | 471.18 | 471.18 | 0.59% | 1,159,219 |
| Sep 30, 2025 | 466.20 | 468.81 | 464.43 | 468.41 | 468.41 | 0.40% | 1,322,957 |
| Sep 29, 2025 | 466.71 | 468.79 | 465.32 | 466.56 | 466.56 | 0.37% | 2,803,775 |
| Sep 26, 2025 | 463.94 | 464.94 | 460.89 | 464.84 | 464.84 | 0.43% | 1,176,638 |
| Sep 25, 2025 | 461.83 | 464.13 | 459.21 | 462.87 | 462.87 | -0.51% | 812,668 |
| Sep 24, 2025 | 469.32 | 469.32 | 463.52 | 465.22 | 465.22 | -0.54% | 1,039,053 |
| Sep 23, 2025 | 472.35 | 472.44 | 466.76 | 467.74 | 467.74 | -1.05% | 2,792,163 |
| Sep 22, 2025 | 467.90 | 473.01 | 467.67 | 472.68 | 472.68 | 0.86% | 917,076 |
| Sep 19, 2025 | 466.50 | 469.00 | 465.39 | 468.65 | 468.65 | 0.97% | 1,191,834 |
| Sep 18, 2025 | 464.59 | 466.33 | 462.72 | 464.13 | 464.13 | 0.57% | 674,275 |
| Sep 17, 2025 | 463.02 | 463.60 | 457.22 | 461.51 | 461.51 | -0.40% | 998,139 |
| Sep 16, 2025 | 464.91 | 465.05 | 463.00 | 463.36 | 463.36 | -0.26% | 788,308 |
| Sep 15, 2025 | 462.35 | 464.62 | 462.24 | 464.56 | 464.13 | 0.96% | 2,170,873 |
| Sep 12, 2025 | 459.08 | 461.23 | 458.25 | 460.14 | 459.71 | 0.33% | 657,391 |
| Sep 11, 2025 | 458.55 | 459.41 | 456.62 | 458.64 | 458.21 | 0.53% | 934,028 |
| Sep 10, 2025 | 457.93 | 458.64 | 454.67 | 456.24 | 455.82 | 0.66% | 702,593 |
| Sep 9, 2025 | 452.68 | 453.41 | 450.18 | 453.27 | 452.85 | 0.32% | 541,883 |
| Sep 8, 2025 | 451.49 | 453.47 | 451.41 | 451.83 | 451.41 | 0.57% | 798,770 |
| Sep 5, 2025 | 453.62 | 454.18 | 445.64 | 449.29 | 448.87 | -0.17% | 1,034,888 |
| Sep 4, 2025 | 446.82 | 450.16 | 445.51 | 450.07 | 449.65 | 0.89% | 1,363,933 |
| Sep 3, 2025 | 445.11 | 447.17 | 443.41 | 446.12 | 445.71 | 1.00% | 922,367 |
| Sep 2, 2025 | 438.32 | 442.07 | 436.88 | 441.69 | 441.28 | -0.88% | 969,214 |
| Aug 29, 2025 | 449.44 | 449.58 | 444.20 | 445.59 | 445.18 | -1.19% | 599,538 |
| Aug 28, 2025 | 448.41 | 451.64 | 447.05 | 450.94 | 450.52 | 0.65% | 659,071 |
| Aug 27, 2025 | 446.85 | 448.76 | 445.69 | 448.05 | 447.63 | 0.20% | 1,420,686 |
| Aug 26, 2025 | 444.32 | 447.30 | 443.34 | 447.14 | 446.72 | 0.58% | 709,008 |
| Aug 25, 2025 | 444.48 | 447.03 | 443.66 | 444.54 | 444.13 | -0.16% | 812,352 |
| Aug 22, 2025 | 439.01 | 446.86 | 438.19 | 445.26 | 444.85 | 1.56% | 1,070,208 |
| Aug 21, 2025 | 438.98 | 440.97 | 436.95 | 438.43 | 438.02 | -0.43% | 570,621 |
| Aug 20, 2025 | 442.06 | 442.06 | 434.58 | 440.31 | 439.90 | -0.59% | 1,004,930 |
| Aug 19, 2025 | 449.03 | 449.03 | 441.93 | 442.93 | 442.52 | -1.39% | 741,148 |
| Aug 18, 2025 | 448.57 | 449.64 | 447.56 | 449.16 | 448.74 | 0.03% | 817,297 |