iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
473.50
+6.24 (1.34%)
At close: Dec 19, 2025, 4:00 PM EST
474.32
+0.81 (0.17%)
After-hours: Dec 19, 2025, 6:35 PM EST
IWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 469.82 | 473.60 | 469.45 | 473.50 | 473.50 | 1.34% | 2,103,474 |
| Dec 18, 2025 | 466.94 | 470.03 | 465.08 | 467.26 | 467.26 | 1.28% | 1,572,269 |
| Dec 17, 2025 | 470.19 | 470.39 | 461.18 | 461.36 | 461.36 | -1.79% | 1,835,152 |
| Dec 16, 2025 | 467.24 | 470.86 | 465.80 | 469.79 | 469.79 | 0.12% | 1,550,697 |
| Dec 15, 2025 | 474.34 | 474.54 | 468.14 | 469.22 | 468.75 | -0.45% | 1,581,874 |
| Dec 12, 2025 | 477.07 | 478.05 | 469.12 | 471.36 | 470.88 | -1.59% | 1,962,214 |
| Dec 11, 2025 | 476.36 | 479.42 | 472.57 | 479.00 | 478.52 | -0.06% | 2,336,655 |
| Dec 10, 2025 | 477.65 | 480.57 | 475.36 | 479.27 | 478.79 | 0.16% | 1,840,867 |
| Dec 9, 2025 | 477.61 | 479.40 | 476.71 | 478.49 | 478.01 | -0.01% | 1,059,530 |
| Dec 8, 2025 | 479.72 | 480.74 | 476.49 | 478.53 | 478.05 | -0.06% | 1,599,343 |
| Dec 5, 2025 | 478.62 | 480.75 | 477.26 | 478.80 | 478.32 | 0.29% | 2,979,436 |
| Dec 4, 2025 | 478.55 | 478.55 | 474.79 | 477.43 | 476.95 | 0.20% | 1,652,189 |
| Dec 3, 2025 | 475.03 | 477.77 | 473.47 | 476.48 | 476.00 | -0.09% | 3,536,526 |
| Dec 2, 2025 | 476.94 | 479.60 | 475.23 | 476.93 | 476.45 | 0.44% | 1,988,497 |
| Dec 1, 2025 | 472.60 | 476.51 | 471.61 | 474.84 | 474.36 | -0.34% | 2,325,076 |
| Nov 28, 2025 | 475.19 | 476.65 | 474.32 | 476.45 | 475.97 | 0.39% | 1,148,723 |
| Nov 26, 2025 | 474.22 | 476.13 | 472.18 | 474.60 | 474.12 | 0.76% | 934,086 |
| Nov 25, 2025 | 466.22 | 471.92 | 461.75 | 471.02 | 470.54 | 0.70% | 2,276,360 |
| Nov 24, 2025 | 460.95 | 468.58 | 460.83 | 467.73 | 467.26 | 2.21% | 2,895,481 |
| Nov 21, 2025 | 456.12 | 462.73 | 450.82 | 457.60 | 457.14 | 0.58% | 1,865,881 |
| Nov 20, 2025 | 473.56 | 475.67 | 454.24 | 454.95 | 454.49 | -2.01% | 1,786,477 |
| Nov 19, 2025 | 461.52 | 468.27 | 460.52 | 464.27 | 463.80 | 0.74% | 1,387,891 |
| Nov 18, 2025 | 463.12 | 465.34 | 457.00 | 460.86 | 460.39 | -1.21% | 2,544,883 |
| Nov 17, 2025 | 468.17 | 472.76 | 463.54 | 466.49 | 466.02 | -0.94% | 1,579,726 |
| Nov 14, 2025 | 463.35 | 474.34 | 461.72 | 470.93 | 470.45 | 0.21% | 1,471,222 |
| Nov 13, 2025 | 477.46 | 477.59 | 468.40 | 469.92 | 469.45 | -2.12% | 1,120,628 |
| Nov 12, 2025 | 483.40 | 483.40 | 477.27 | 480.08 | 479.59 | -0.18% | 746,138 |
| Nov 11, 2025 | 479.53 | 481.81 | 477.50 | 480.94 | 480.45 | -0.19% | 688,347 |
| Nov 10, 2025 | 477.82 | 482.56 | 476.90 | 481.85 | 481.36 | 2.21% | 988,703 |
| Nov 7, 2025 | 469.71 | 471.43 | 462.94 | 471.43 | 470.95 | -0.16% | 1,263,641 |
| Nov 6, 2025 | 479.28 | 479.33 | 470.93 | 472.17 | 471.69 | -1.63% | 1,239,750 |
| Nov 5, 2025 | 478.79 | 483.42 | 477.62 | 479.97 | 479.48 | 0.12% | 668,464 |
| Nov 4, 2025 | 481.18 | 484.24 | 478.81 | 479.40 | 478.92 | -1.75% | 1,184,160 |
| Nov 3, 2025 | 489.56 | 490.21 | 486.29 | 487.96 | 487.47 | 0.49% | 1,489,274 |
| Oct 31, 2025 | 490.26 | 490.32 | 483.77 | 485.58 | 485.09 | 0.29% | 1,330,409 |
| Oct 30, 2025 | 488.11 | 488.99 | 483.96 | 484.20 | 483.71 | -1.53% | 2,156,315 |
| Oct 29, 2025 | 492.26 | 493.00 | 487.74 | 491.71 | 491.21 | 0.45% | 3,408,491 |
| Oct 28, 2025 | 487.88 | 490.94 | 486.11 | 489.51 | 489.02 | 0.93% | 1,020,196 |
| Oct 27, 2025 | 482.88 | 485.54 | 482.22 | 485.02 | 484.53 | 1.64% | 701,892 |
| Oct 24, 2025 | 476.30 | 478.40 | 475.93 | 477.19 | 476.71 | 0.90% | 658,362 |
| Oct 23, 2025 | 468.98 | 473.71 | 468.75 | 472.93 | 472.45 | 0.89% | 730,000 |
| Oct 22, 2025 | 473.28 | 473.30 | 464.66 | 468.75 | 468.28 | -0.80% | 1,196,081 |
| Oct 21, 2025 | 472.71 | 473.56 | 471.12 | 472.55 | 472.07 | -0.03% | 779,169 |
| Oct 20, 2025 | 469.75 | 473.55 | 469.66 | 472.67 | 472.19 | 1.19% | 2,166,686 |
| Oct 17, 2025 | 462.68 | 468.33 | 461.54 | 467.12 | 466.65 | 0.51% | 3,092,595 |
| Oct 16, 2025 | 468.82 | 470.81 | 461.63 | 464.77 | 464.30 | -0.48% | 2,841,292 |
| Oct 15, 2025 | 469.68 | 471.41 | 462.77 | 467.03 | 466.56 | 0.42% | 932,135 |
| Oct 14, 2025 | 463.48 | 468.29 | 459.03 | 465.07 | 464.60 | -0.75% | 1,182,755 |
| Oct 13, 2025 | 466.98 | 469.64 | 465.40 | 468.58 | 468.11 | 1.98% | 638,122 |
| Oct 10, 2025 | 475.48 | 476.74 | 459.30 | 459.47 | 459.01 | -3.19% | 1,159,572 |