iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
399.43
-0.34 (-0.09%)
May 30, 2025, 4:00 PM - Market closed
IWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 399.16 | 400.55 | 393.89 | 399.43 | 399.43 | -0.09% | 1,848,696 |
| May 29, 2025 | 404.24 | 404.53 | 397.86 | 399.77 | 399.77 | 0.36% | 913,473 |
| May 28, 2025 | 400.68 | 402.09 | 397.93 | 398.34 | 398.34 | -0.44% | 1,432,657 |
| May 27, 2025 | 396.08 | 400.35 | 395.35 | 400.09 | 400.09 | 2.43% | 1,625,283 |
| May 23, 2025 | 388.30 | 392.96 | 388.30 | 390.60 | 390.60 | -0.99% | 1,459,053 |
| May 22, 2025 | 393.65 | 397.47 | 392.87 | 394.49 | 394.49 | 0.24% | 1,453,082 |
| May 21, 2025 | 396.68 | 401.14 | 392.21 | 393.54 | 393.54 | -1.48% | 902,788 |
| May 20, 2025 | 399.79 | 400.46 | 396.94 | 399.47 | 399.47 | -0.55% | 878,199 |
| May 19, 2025 | 396.06 | 401.93 | 396.06 | 401.68 | 401.68 | 0.08% | 1,580,586 |
| May 16, 2025 | 400.89 | 401.53 | 397.87 | 401.35 | 401.35 | 0.53% | 897,000 |
| May 15, 2025 | 397.69 | 401.00 | 396.19 | 399.23 | 399.23 | -0.10% | 1,340,333 |
| May 14, 2025 | 398.01 | 400.40 | 397.52 | 399.62 | 399.62 | 0.74% | 1,002,494 |
| May 13, 2025 | 392.23 | 398.09 | 391.25 | 396.67 | 396.67 | 1.52% | 1,249,524 |
| May 12, 2025 | 389.23 | 390.91 | 385.44 | 390.74 | 390.74 | 4.27% | 2,377,118 |
| May 9, 2025 | 376.57 | 377.94 | 373.58 | 374.75 | 374.75 | -0.19% | 1,676,751 |
| May 8, 2025 | 376.00 | 378.90 | 372.39 | 375.46 | 375.46 | 0.80% | 2,137,055 |
| May 7, 2025 | 371.72 | 374.25 | 367.58 | 372.49 | 372.49 | 0.34% | 1,468,734 |
| May 6, 2025 | 370.35 | 374.30 | 369.41 | 371.23 | 371.23 | -0.93% | 992,675 |
| May 5, 2025 | 373.79 | 377.19 | 373.79 | 374.72 | 374.72 | -0.59% | 1,644,706 |
| May 2, 2025 | 375.44 | 378.65 | 374.18 | 376.93 | 376.93 | 1.43% | 896,693 |
| May 1, 2025 | 373.59 | 376.28 | 371.25 | 371.62 | 371.62 | 1.32% | 1,089,778 |
| Apr 30, 2025 | 360.19 | 368.03 | 356.98 | 366.79 | 366.79 | 0.02% | 1,441,676 |
| Apr 29, 2025 | 362.67 | 367.62 | 362.66 | 366.72 | 366.72 | 0.61% | 950,735 |
| Apr 28, 2025 | 365.50 | 366.47 | 359.84 | 364.48 | 364.48 | -0.08% | 1,069,882 |
| Apr 25, 2025 | 360.20 | 365.42 | 359.05 | 364.78 | 364.78 | 1.51% | 1,826,534 |
| Apr 24, 2025 | 351.08 | 359.78 | 350.57 | 359.37 | 359.37 | 2.82% | 1,444,960 |
| Apr 23, 2025 | 353.06 | 356.48 | 348.19 | 349.51 | 349.51 | 2.41% | 1,605,233 |
| Apr 22, 2025 | 336.57 | 343.73 | 335.60 | 341.30 | 341.30 | 2.63% | 1,186,320 |
| Apr 21, 2025 | 336.93 | 337.58 | 328.33 | 332.54 | 332.54 | -2.66% | 4,590,970 |
| Apr 17, 2025 | 344.54 | 345.00 | 339.86 | 341.62 | 341.62 | -0.01% | 1,815,249 |
| Apr 16, 2025 | 345.06 | 347.93 | 336.77 | 341.66 | 341.66 | -3.00% | 3,430,707 |
| Apr 15, 2025 | 352.57 | 355.55 | 350.90 | 352.21 | 352.21 | - | 1,120,089 |
| Apr 14, 2025 | 358.60 | 358.92 | 349.00 | 352.21 | 352.21 | 0.63% | 1,940,814 |
| Apr 11, 2025 | 342.37 | 351.37 | 340.35 | 350.02 | 350.02 | 1.79% | 4,061,716 |
| Apr 10, 2025 | 348.30 | 349.99 | 332.95 | 343.86 | 343.86 | -3.86% | 3,289,680 |
| Apr 9, 2025 | 320.13 | 359.73 | 319.28 | 357.66 | 357.66 | 11.62% | 3,311,372 |
| Apr 8, 2025 | 338.98 | 342.02 | 315.57 | 320.42 | 320.42 | -1.72% | 4,813,746 |
| Apr 7, 2025 | 312.55 | 340.24 | 308.67 | 326.03 | 326.03 | 0.11% | 5,243,534 |
| Apr 4, 2025 | 335.59 | 337.93 | 325.66 | 325.67 | 325.67 | -6.00% | 4,863,468 |
| Apr 3, 2025 | 350.04 | 352.81 | 345.86 | 346.45 | 346.45 | -5.56% | 2,610,427 |
| Apr 2, 2025 | 358.71 | 369.58 | 358.44 | 366.86 | 366.86 | 0.82% | 1,198,616 |
| Apr 1, 2025 | 359.44 | 365.08 | 357.86 | 363.88 | 363.88 | 0.77% | 1,383,324 |
| Mar 31, 2025 | 354.49 | 361.75 | 351.03 | 361.09 | 361.09 | 0.15% | 2,083,853 |
| Mar 28, 2025 | 368.34 | 369.56 | 359.74 | 360.54 | 360.54 | -2.58% | 2,498,158 |
| Mar 27, 2025 | 370.24 | 373.74 | 368.73 | 370.07 | 370.07 | -0.53% | 1,125,601 |
| Mar 26, 2025 | 379.03 | 379.24 | 370.72 | 372.04 | 372.04 | -2.16% | 1,191,302 |
| Mar 25, 2025 | 379.08 | 380.52 | 378.07 | 380.26 | 380.26 | 0.61% | 947,929 |
| Mar 24, 2025 | 375.53 | 379.01 | 374.92 | 377.95 | 377.95 | 2.18% | 1,317,210 |
| Mar 21, 2025 | 364.61 | 370.52 | 363.65 | 369.90 | 369.90 | 0.46% | 1,968,018 |
| Mar 20, 2025 | 366.04 | 372.65 | 365.80 | 368.20 | 368.20 | -0.23% | 999,635 |