iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
470.50
-2.40 (-0.51%)
Oct 7, 2025, 12:35 PM EDT - Market open
IWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 473.25 | 473.53 | 473.20 | 473.20 | - | 0.06% | 28,354 |
| 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 |
| Aug 15, 2025 | 451.18 | 451.18 | 447.85 | 449.01 | 448.59 | -0.32% | 808,045 |
| Aug 14, 2025 | 448.68 | 451.69 | 448.54 | 450.43 | 450.01 | 0.12% | 595,228 |
| Aug 13, 2025 | 452.04 | 452.81 | 448.50 | 449.89 | 449.47 | -0.09% | 727,851 |
| Aug 12, 2025 | 447.21 | 450.38 | 444.74 | 450.30 | 449.88 | 1.17% | 692,809 |
| Aug 11, 2025 | 445.61 | 448.31 | 444.15 | 445.11 | 444.70 | -0.18% | 1,015,762 |
| Aug 8, 2025 | 443.58 | 446.52 | 443.20 | 445.93 | 445.52 | 0.82% | 915,966 |
| Aug 7, 2025 | 445.28 | 446.32 | 438.86 | 442.29 | 441.88 | -0.15% | 1,039,413 |
| Aug 6, 2025 | 437.76 | 443.12 | 437.60 | 442.94 | 442.53 | 1.38% | 1,377,079 |
| Aug 5, 2025 | 440.96 | 441.72 | 436.43 | 436.92 | 436.51 | -0.79% | 822,938 |
| Aug 4, 2025 | 436.00 | 440.68 | 435.71 | 440.38 | 439.97 | 1.96% | 895,404 |
| Aug 1, 2025 | 435.58 | 435.80 | 430.10 | 431.91 | 431.51 | -1.93% | 1,063,233 |
| Jul 31, 2025 | 448.79 | 448.79 | 439.75 | 440.41 | 440.00 | 0.04% | 1,718,247 |
| Jul 30, 2025 | 440.16 | 441.80 | 437.56 | 440.22 | 439.81 | 0.25% | 845,064 |
| Jul 29, 2025 | 442.68 | 443.54 | 438.85 | 439.12 | 438.71 | -0.52% | 883,476 |