Skip to main content
iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
404.88
-9.40 (-2.27%)
At close: Feb 21, 2025, 4:00 PM
405.35
+0.47 (0.12%)
After-hours: Feb 21, 2025, 5:20 PM EST

IWF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025414.37414.73404.57404.88404.88-2.27%1,274,172
Feb 20, 2025415.90415.90410.92414.28414.28-0.53%834,006
Feb 19, 2025415.48417.17413.65416.48416.480.04%725,587
Feb 18, 2025417.54418.04413.76416.33416.33-0.01%868,196
Feb 14, 2025415.76416.91414.86416.37416.370.15%698,493
Feb 13, 2025411.07416.06410.54415.76415.761.25%962,599
Feb 12, 2025406.63411.46406.03410.62410.62-0.10%1,153,800
Feb 11, 2025410.07412.55409.48411.05411.05-0.29%1,009,373
Feb 10, 2025410.98413.32410.49412.26412.261.02%738,799
Feb 7, 2025412.90414.88407.55408.11408.11-1.16%1,135,178
Feb 6, 2025411.01413.14410.16412.88412.880.58%1,434,082
Feb 5, 2025407.72410.69406.56410.50410.500.05%1,017,113
Feb 4, 2025405.73410.31405.52410.31410.311.30%2,050,281
Feb 3, 2025401.27407.52399.80405.04405.04-1.04%1,108,827
Jan 31, 2025414.06416.46408.39409.31409.31-0.35%1,113,460
Jan 30, 2025410.12412.55406.27410.73410.730.29%2,375,769
Jan 29, 2025411.12411.20406.64409.56409.56-0.71%1,167,413
Jan 28, 2025405.10413.16402.78412.50412.502.19%2,133,969
Jan 27, 2025400.59406.55400.08403.65403.65-2.85%3,156,131
Jan 24, 2025418.28419.00414.33415.49415.49-0.42%759,354
Jan 23, 2025413.87417.49413.74417.26417.260.40%1,455,642
Jan 22, 2025413.54416.96413.42415.61415.611.43%728,184
Jan 21, 2025408.80410.18405.61409.76409.760.68%1,846,189
Jan 17, 2025408.15408.74405.26406.98406.981.23%1,859,316
Jan 16, 2025406.62406.62401.82402.05402.05-0.70%3,373,799
Jan 15, 2025401.21405.59400.17404.90404.902.43%2,776,001
Jan 14, 2025399.48399.91392.90395.30395.30-0.35%924,694
Jan 13, 2025392.88397.01391.80396.67396.67-0.37%2,073,717
Jan 10, 2025401.69401.85395.32398.15398.15-1.54%1,380,493
Jan 8, 2025404.64405.90400.97404.38404.380.15%1,631,381
Jan 7, 2025413.04413.38402.55403.79403.79-1.98%1,287,093
Jan 6, 2025411.52414.67410.08411.96411.961.17%2,955,607
Jan 3, 2025403.00407.71402.60407.21407.211.63%1,186,980
Jan 2, 2025403.21405.71396.96400.67400.67-0.23%1,394,993
Dec 31, 2024406.29406.61400.82401.58401.58-0.89%943,990
Dec 30, 2024404.07408.16402.26405.20405.20-1.19%1,793,774
Dec 27, 2024413.53413.66406.46410.09410.09-1.45%1,483,266
Dec 26, 2024415.62417.28413.61416.12416.12-0.15%1,175,962
Dec 24, 2024412.39416.74412.27416.74416.741.29%601,926
Dec 23, 2024408.45411.67405.65411.45411.451.01%1,404,061
Dec 20, 2024400.52411.48399.31407.33407.331.08%2,709,954
Dec 19, 2024407.52407.88402.78402.98402.980.01%1,697,915
Dec 18, 2024416.96418.69401.91402.94402.94-3.39%2,054,339
Dec 17, 2024416.70418.08414.91417.08417.08-0.44%1,384,875
Dec 16, 2024416.00419.53415.23418.94418.511.18%3,693,553
Dec 13, 2024415.61416.96412.04414.04413.620.19%848,902
Dec 12, 2024414.40415.48413.13413.27412.85-0.62%989,018
Dec 11, 2024411.70416.26411.70415.84415.421.68%1,285,106
Dec 10, 2024410.94413.16407.85408.98408.56-0.27%1,074,278
Dec 9, 2024412.00412.56408.77410.09409.67-0.65%1,607,718
Dec 6, 2024410.37413.04410.00412.78412.360.75%1,213,059
Dec 5, 2024410.20411.28409.34409.69409.27-0.06%1,012,818
Dec 4, 2024407.04410.15406.67409.94409.521.42%1,695,168
Dec 3, 2024401.38404.48400.82404.20403.790.59%2,556,700
Dec 2, 2024399.27402.58399.20401.84401.430.87%1,996,706
Nov 29, 2024395.91399.08395.22398.38397.970.77%575,773
Nov 27, 2024396.98397.01392.94395.34394.94-0.66%1,258,985
Nov 26, 2024396.01398.35395.99397.97397.560.93%924,465
Nov 25, 2024396.73397.99392.57394.31393.910.05%1,021,327
Nov 22, 2024393.31394.79392.15394.12393.720.10%1,350,272
Nov 21, 2024395.28395.93388.41393.72393.320.24%1,522,953
Nov 20, 2024393.59393.59388.03392.76392.36-0.16%1,469,261
Nov 19, 2024387.09393.57387.03393.40393.001.12%690,968
Nov 18, 2024388.13390.52386.66389.06388.660.39%1,583,662
Nov 15, 2024392.23392.29385.90387.55387.16-2.08%2,322,689
Nov 14, 2024398.44398.77395.19395.80395.40-0.65%1,006,554
Nov 13, 2024398.81400.85397.06398.37397.96-0.11%954,941
Nov 12, 2024398.56399.64396.45398.79398.380.08%1,988,438
Nov 11, 2024399.63399.98396.51398.48398.07-0.04%1,616,416
Nov 8, 2024397.12399.53397.09398.63398.220.33%1,691,858
Nov 7, 2024392.94397.67392.88397.32396.921.71%1,414,036
Nov 6, 2024387.48390.92386.02390.63390.232.58%1,386,966
Nov 5, 2024376.59381.17376.59380.80380.411.39%1,336,885
Nov 4, 2024376.49377.97374.61375.57375.19-0.33%726,114
Nov 1, 2024375.94379.66375.72376.81376.430.76%809,024
Oct 31, 2024380.97380.97373.89373.96373.58-2.90%1,228,931
Oct 30, 2024386.53388.03384.18385.12384.73-0.45%962,692
Oct 29, 2024383.67387.62382.64386.85386.460.83%1,583,612
Oct 28, 2024385.97386.45383.37383.65383.260.23%825,243
Oct 25, 2024382.68386.25382.32382.77382.380.40%1,276,941
Oct 24, 2024380.66381.61378.97381.24380.850.68%1,014,083
Oct 23, 2024383.03383.29376.09378.66378.27-1.52%866,703
Oct 22, 2024382.11385.67381.41384.52384.130.09%887,617
Oct 21, 2024381.97384.31381.00384.18383.790.36%1,046,015
Oct 18, 2024383.20383.65382.11382.82382.430.54%791,567
Oct 17, 2024384.01384.44380.63380.75380.360.13%1,576,622
Oct 16, 2024379.74380.73377.07380.25379.860.09%1,030,890
Oct 15, 2024384.38384.66378.47379.91379.52-0.95%1,543,534
Oct 14, 2024381.70384.48381.70383.57383.180.94%1,173,136
Oct 11, 2024378.37380.77377.81380.01379.620.20%2,774,428
Oct 10, 2024377.62380.35376.83379.26378.87-0.02%1,028,775
Oct 9, 2024376.75379.60375.87379.33378.940.70%1,253,913
Oct 8, 2024373.00377.05372.69376.70376.321.62%1,193,629
Oct 7, 2024373.37374.30370.04370.69370.31-1.08%1,051,690
Oct 4, 2024374.40375.03370.99374.75374.371.09%792,319
Oct 3, 2024369.26372.53368.80370.71370.330.05%1,253,639
Oct 2, 2024369.23371.57367.31370.52370.140.08%787,744
Oct 1, 2024375.24375.24367.88370.24369.86-1.37%1,350,977
Sep 30, 2024372.81375.66371.35375.38375.000.47%1,154,637
Sep 27, 2024376.25376.25372.76373.63373.25-0.53%1,053,255