iShares Russell 1000 Growth ETF (IWF)

NYSEARCA: IWF · Real-Time Price · USD

119.47

+0.09 (0.08%)

At close: Jul 20, 2026, 4:00 PM EDT

119.13

-0.34 (-0.28%)

After-hours: Jul 20, 2026, 8:00 PM EDT

IWF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	120.49	121.18	119.39	119.47	119.47	0.08%	12,912,392
Jul 17, 2026	118.57	120.53	117.61	119.38	119.38	-1.50%	8,337,986
Jul 16, 2026	122.53	122.72	120.61	121.20	121.20	-1.93%	6,316,950
Jul 15, 2026	123.80	123.95	122.08	123.58	123.58	0.28%	5,034,140
Jul 14, 2026	122.76	123.50	122.00	123.23	123.23	1.35%	3,933,429
Jul 13, 2026	122.69	123.00	121.35	121.59	121.59	-1.90%	4,144,099
Jul 10, 2026	123.09	124.00	122.34	123.95	123.95	0.53%	2,576,269
Jul 9, 2026	122.65	123.52	121.81	123.30	123.30	1.23%	3,529,795
Jul 8, 2026	120.46	121.92	119.94	121.80	121.80	0.37%	3,797,500
Jul 7, 2026	121.72	121.94	120.23	121.35	121.35	-1.34%	3,282,869
Jul 6, 2026	122.33	123.31	122.02	123.00	123.00	1.52%	3,259,727
Jul 2, 2026	123.02	123.81	120.19	121.16	121.16	-1.51%	3,648,444
Jul 1, 2026	123.30	123.99	122.55	123.02	123.02	-0.93%	12,805,364
Jun 30, 2026	122.18	124.43	122.03	124.17	124.17	1.80%	5,112,094
Jun 29, 2026	120.30	122.08	119.03	121.98	121.98	2.47%	7,990,499
Jun 26, 2026	117.54	119.62	117.33	119.04	119.04	0.80%	11,367,130
Jun 25, 2026	119.74	119.87	117.64	118.10	118.10	-1.31%	5,928,954
Jun 24, 2026	119.95	121.21	119.39	119.67	119.67	-0.12%	5,239,233
Jun 23, 2026	120.09	121.04	119.77	119.81	119.81	-1.60%	4,703,603
Jun 22, 2026	123.00	123.59	121.60	121.76	121.76	-1.16%	6,305,030
Jun 18, 2026	122.99	123.49	122.04	123.19	123.19	1.31%	2,858,715
Jun 17, 2026	123.44	123.72	121.27	121.60	121.60	-1.42%	12,892,218
Jun 16, 2026	124.05	124.15	123.26	123.35	123.35	-0.81%	3,796,830
Jun 15, 2026	123.60	124.75	123.37	124.36	124.36	2.35%	3,691,708
Jun 12, 2026	122.07	122.13	120.49	121.61	121.50	0.03%	5,294,325
Jun 11, 2026	119.97	121.89	118.98	121.57	121.46	1.57%	5,168,684
Jun 10, 2026	121.02	121.98	119.59	119.69	119.58	-1.91%	7,007,318
Jun 9, 2026	123.54	124.30	119.17	122.02	121.91	-0.78%	6,288,034
Jun 8, 2026	123.79	124.13	122.77	122.98	122.87	0.24%	7,425,888
Jun 5, 2026	126.01	126.11	122.33	122.69	122.58	-3.26%	7,721,419
Jun 4, 2026	125.83	127.10	125.61	126.83	126.72	0.16%	4,092,584
Jun 3, 2026	128.00	128.03	126.30	126.63	126.52	-1.29%	4,000,289
Jun 2, 2026	128.46	128.69	127.86	128.29	128.18	-0.37%	4,139,565
Jun 1, 2026	128.06	129.14	127.85	128.77	128.66	0.72%	4,027,747
May 29, 2026	127.31	128.15	127.21	127.85	127.74	0.57%	3,550,216
May 28, 2026	125.69	127.20	125.56	127.12	127.01	1.12%	3,305,298
May 27, 2026	125.50	125.89	125.30	125.71	125.60	0.04%	3,054,988
May 26, 2026	125.66	126.14	125.27	125.66	125.55	0.53%	2,987,672
May 22, 2026	125.26	125.86	124.82	125.00	124.89	0.26%	2,546,401
May 21, 2026	124.12	125.25	123.68	124.68	124.57	0.02%	5,188,920
May 20, 2026	123.25	124.69	123.00	124.66	124.55	1.29%	4,490,724
May 19, 2026	123.46	123.97	122.70	123.07	122.96	-0.83%	4,730,778
May 18, 2026	124.52	124.76	123.11	124.10	123.99	-0.22%	6,980,513
May 15, 2026	124.82	125.53	123.83	124.37	124.26	-1.21%	7,496,661
May 14, 2026	124.57	126.05	124.46	125.89	125.78	1.27%	3,823,725
May 13, 2026	123.28	124.69	122.60	124.31	124.20	0.78%	5,483,354
May 12, 2026	123.21	123.50	122.14	123.35	123.24	-0.14%	4,686,092
May 11, 2026	122.75	124.03	122.65	123.52	123.41	-0.02%	5,720,799
May 8, 2026	123.03	123.68	122.92	123.54	123.43	0.65%	6,329,492
May 7, 2026	123.09	123.78	122.41	122.74	122.63	0.25%	5,754,342