Skip to main content
logo
iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
476.18
+2.90 (0.61%)
Jan 9, 2026, 4:00 PM EST - Market closed

IWF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026473.82477.13472.01476.18476.180.61%1,812,232
Jan 8, 2026476.21476.23471.45473.28473.28-0.77%1,626,973
Jan 7, 2026476.13480.31475.26476.95476.950.26%1,302,597
Jan 6, 2026474.20476.13472.42475.73475.730.46%2,301,657
Jan 5, 2026474.83475.60472.91473.57473.570.38%5,104,030
Jan 2, 2026476.62478.59469.33471.76471.76-0.33%2,936,340
Dec 31, 2025477.49477.61473.10473.30473.30-0.77%977,639
Dec 30, 2025477.38478.59476.71476.95476.95-0.21%1,326,040
Dec 29, 2025477.45479.01476.47477.94477.94-0.50%2,252,786
Dec 26, 2025480.82481.95479.92480.33480.33-0.03%1,314,645
Dec 24, 2025479.02480.78478.76480.47480.470.24%752,464
Dec 23, 2025475.41479.40475.41479.30479.300.63%1,429,222
Dec 22, 2025476.63476.90474.78476.31476.310.59%2,343,122
Dec 19, 2025469.82473.60469.45473.50473.501.34%2,103,474
Dec 18, 2025466.94470.03465.08467.26467.261.28%1,572,269
Dec 17, 2025470.19470.39461.18461.36461.36-1.79%1,835,152
Dec 16, 2025467.24470.86465.80469.79469.790.12%1,550,697
Dec 15, 2025474.34474.54468.14469.22468.75-0.45%1,581,874
Dec 12, 2025477.07478.05469.12471.36470.88-1.59%1,962,214
Dec 11, 2025476.36479.42472.57479.00478.52-0.06%2,336,655
Dec 10, 2025477.65480.57475.36479.27478.790.16%1,840,867
Dec 9, 2025477.61479.40476.71478.49478.01-0.01%1,059,530
Dec 8, 2025479.72480.74476.49478.53478.05-0.06%1,599,343
Dec 5, 2025478.62480.75477.26478.80478.320.29%2,979,436
Dec 4, 2025478.55478.55474.79477.43476.950.20%1,652,189
Dec 3, 2025475.03477.77473.47476.48476.00-0.09%3,536,526
Dec 2, 2025476.94479.60475.23476.93476.450.44%1,988,497
Dec 1, 2025472.60476.51471.61474.84474.36-0.34%2,325,076
Nov 28, 2025475.19476.65474.32476.45475.970.39%1,148,723
Nov 26, 2025474.22476.13472.18474.60474.120.76%934,086
Nov 25, 2025466.22471.92461.75471.02470.540.70%2,276,360
Nov 24, 2025460.95468.58460.83467.73467.262.21%2,895,481
Nov 21, 2025456.12462.73450.82457.60457.140.58%1,865,881
Nov 20, 2025473.56475.67454.24454.95454.49-2.01%1,786,477
Nov 19, 2025461.52468.27460.52464.27463.800.74%1,387,891
Nov 18, 2025463.12465.34457.00460.86460.39-1.21%2,544,883
Nov 17, 2025468.17472.76463.54466.49466.02-0.94%1,579,726
Nov 14, 2025463.35474.34461.72470.93470.450.21%1,471,222
Nov 13, 2025477.46477.59468.40469.92469.45-2.12%1,120,628
Nov 12, 2025483.40483.40477.27480.08479.59-0.18%746,138
Nov 11, 2025479.53481.81477.50480.94480.45-0.19%688,347
Nov 10, 2025477.82482.56476.90481.85481.362.21%988,703
Nov 7, 2025469.71471.43462.94471.43470.95-0.16%1,263,641
Nov 6, 2025479.28479.33470.93472.17471.69-1.63%1,239,750
Nov 5, 2025478.79483.42477.62479.97479.480.12%668,464
Nov 4, 2025481.18484.24478.81479.40478.92-1.75%1,184,160
Nov 3, 2025489.56490.21486.29487.96487.470.49%1,489,274
Oct 31, 2025490.26490.32483.77485.58485.090.29%1,330,409
Oct 30, 2025488.11488.99483.96484.20483.71-1.53%2,156,315
Oct 29, 2025492.26493.00487.74491.71491.210.45%3,408,491