Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024380.66381.61378.97381.24381.240.68%1,014,057
Oct 23, 2024383.03383.29376.09378.66378.66-1.52%866,703
Oct 22, 2024382.11385.67381.41384.52384.520.09%887,617
Oct 21, 2024381.97384.31381.00384.18384.180.36%1,046,015
Oct 18, 2024383.20383.65382.11382.82382.820.54%791,567
Oct 17, 2024384.01384.44380.63380.75380.750.13%1,576,622
Oct 16, 2024379.74380.73377.07380.25380.250.09%1,030,890
Oct 15, 2024384.38384.66378.47379.91379.91-0.95%1,543,534
Oct 14, 2024381.70384.48381.70383.57383.570.94%1,173,136
Oct 11, 2024378.37380.77377.81380.01380.010.20%2,774,428
Oct 10, 2024377.62380.35376.83379.26379.26-0.02%1,028,775
Oct 9, 2024376.75379.60375.87379.33379.330.70%1,253,913
Oct 8, 2024373.00377.05372.69376.70376.701.62%1,193,629
Oct 7, 2024373.37374.30370.04370.69370.69-1.08%1,051,690
Oct 4, 2024374.40375.03370.99374.75374.751.09%792,319
Oct 3, 2024369.26372.53368.80370.71370.710.05%1,253,639
Oct 2, 2024369.23371.57367.31370.52370.520.08%787,744
Oct 1, 2024375.24375.24367.88370.24370.24-1.37%1,350,977
Sep 30, 2024372.81375.66371.35375.38375.380.47%1,154,637
Sep 27, 2024376.25376.25372.76373.63373.63-0.53%1,053,255
Sep 26, 2024378.96379.02373.51375.61375.610.18%1,362,561
Sep 25, 2024374.14376.25374.12374.92374.92-1,444,004
Sep 24, 2024374.46375.33370.77374.93374.370.40%1,131,321
Sep 23, 2024373.57374.25372.51373.44372.890.11%1,368,754
Sep 20, 2024373.03374.24370.65373.03372.48-0.09%1,366,672
Sep 19, 2024372.71374.83371.41373.35372.802.35%777,837
Sep 18, 2024367.48370.13364.50364.76364.22-0.34%1,245,013
Sep 17, 2024367.94369.01364.29366.02365.480.11%713,999
Sep 16, 2024364.87366.00363.13365.63365.09-0.34%2,378,586
Sep 13, 2024365.72367.88365.07366.88366.340.47%551,111
Sep 12, 2024361.74365.86360.53365.17364.631.11%963,449
Sep 11, 2024354.55361.78348.81361.16360.622.11%1,357,470
Sep 10, 2024351.77353.89349.34353.69353.170.94%918,870
Sep 9, 2024349.30350.91346.87350.38349.861.23%1,886,185
Sep 6, 2024354.80355.34345.30346.12345.61-2.27%2,093,472
Sep 5, 2024352.82357.72352.34354.15353.620.10%1,148,341
Sep 4, 2024352.27356.28351.56353.78353.26-0.28%1,362,197
Sep 3, 2024363.46363.46352.91354.79354.26-2.92%2,122,916
Aug 30, 2024363.91365.86361.04365.46364.921.02%1,706,206
Aug 29, 2024364.03367.54360.75361.76361.22-0.32%1,364,834
Aug 28, 2024366.13366.69360.24362.92362.38-0.97%719,096
Aug 27, 2024364.32367.19362.73366.47365.930.21%655,445
Aug 26, 2024367.88369.09363.87365.70365.16-0.65%1,156,328
Aug 23, 2024366.61369.70364.43368.11367.561.15%717,338
Aug 22, 2024371.16371.63363.24363.93363.39-1.46%630,860
Aug 21, 2024367.84370.56366.86369.34368.790.42%787,671
Aug 20, 2024367.87369.85366.48367.80367.25-0.12%712,131
Aug 19, 2024363.49368.24362.46368.24367.691.25%1,198,778
Aug 16, 2024361.98364.80361.31363.69363.150.13%1,009,769
Aug 15, 2024359.53363.42359.02363.22362.682.11%967,657
Aug 14, 2024355.38356.95352.43355.71355.180.31%1,021,158
Aug 13, 2024349.42354.88349.42354.60354.072.29%969,463
Aug 12, 2024346.56348.76344.57346.66346.150.30%1,093,346
Aug 9, 2024342.30346.48341.92345.64345.130.89%1,113,679
Aug 8, 2024338.53343.45335.19342.58342.072.99%2,292,200
Aug 7, 2024340.96343.13332.43332.64332.15-1.11%1,253,629
Aug 6, 2024334.33341.66331.46336.36335.861.31%2,056,749
Aug 5, 2024323.28337.57320.76332.02331.53-3.52%3,362,853
Aug 2, 2024344.28346.69339.73344.12343.61-2.15%1,467,071
Aug 1, 2024360.06363.35348.76351.69351.17-1.81%1,206,585
Jul 31, 2024356.27359.59354.94358.19357.662.65%1,428,293
Jul 30, 2024354.93355.72345.91348.94348.42-1.38%798,767
Jul 29, 2024355.29356.92352.35353.83353.310.18%1,047,940
Jul 26, 2024353.19355.58351.31353.21352.690.84%1,557,766
Jul 25, 2024353.96357.65346.87350.28349.76-1.02%941,730
Jul 24, 2024362.22362.45353.14353.88353.36-3.80%1,133,122
Jul 23, 2024367.66370.76367.36367.84367.290.13%1,175,982
Jul 22, 2024365.94368.41364.19367.37366.831.57%2,046,692
Jul 19, 2024363.59366.15360.93361.69361.15-0.61%2,197,794
Jul 18, 2024369.70369.70361.26363.90363.36-0.78%1,409,123
Jul 17, 2024370.90371.00366.37366.77366.23-2.83%1,629,451
Jul 16, 2024379.30379.76375.35377.46376.90-0.13%1,370,536
Jul 15, 2024378.82381.30376.27377.97377.410.30%1,324,092
Jul 12, 2024374.76379.85374.40376.83376.270.58%1,749,488
Jul 11, 2024382.50382.63373.49374.65374.09-2.12%1,358,540
Jul 10, 2024380.29382.82378.95382.76382.191.01%836,075
Jul 9, 2024379.71380.73377.85378.95378.390.13%1,489,229
Jul 8, 2024378.53378.91377.48378.44377.880.12%933,134
Jul 5, 2024374.46378.37374.32378.00377.441.02%1,278,384
Jul 3, 2024370.52374.23370.52374.18373.620.87%868,844
Jul 2, 2024366.21370.98366.21370.97370.420.83%965,184
Jul 1, 2024365.90368.33363.15367.93367.380.94%1,398,776
Jun 28, 2024367.83370.47364.30364.51363.97-0.74%3,803,328
Jun 27, 2024366.24368.06365.72367.23366.690.22%1,356,107
Jun 26, 2024363.79366.54363.79366.43365.890.53%786,345
Jun 25, 2024361.83364.71361.41364.50363.961.12%810,360
Jun 24, 2024363.08364.77360.36360.46359.93-0.98%970,761
Jun 21, 2024364.69365.75362.83364.02363.48-0.22%1,173,921
Jun 20, 2024368.33368.90363.14364.83364.29-0.68%897,549
Jun 18, 2024366.79367.45365.80367.33366.790.18%2,358,499
Jun 17, 2024363.02368.15362.33366.67366.130.98%984,867
Jun 14, 2024361.38363.16360.81363.10362.560.34%1,086,606
Jun 13, 2024362.89362.91359.76361.86361.320.49%1,255,464
Jun 12, 2024358.72362.70358.05360.10359.571.31%1,679,724
Jun 11, 2024351.78355.47350.79355.44354.910.80%811,282
Jun 10, 2024350.60352.94350.13352.63351.700.39%672,597
Jun 7, 2024351.38353.27350.15351.27350.34-0.13%1,774,250
Jun 6, 2024352.19352.71350.44351.73350.800.14%787,718
Jun 5, 2024347.48351.32346.84351.25350.321.76%2,069,849
Jun 4, 2024343.97345.79342.71345.18344.270.32%1,383,541