Skip to main content
logo
iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
122.75
-1.14 (-0.92%)
Aug 28, 2026, 4:00 PM EDT - Market closed

IWF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026123.90124.41122.58122.75122.75-0.92%3,205,494
Aug 27, 2026123.27124.09122.87123.89123.891.76%3,660,509
Aug 26, 2026121.64122.09121.25121.75121.75-0.07%2,496,681
Aug 25, 2026122.02122.45121.35121.83121.830.65%3,068,241
Aug 24, 2026121.82122.01120.69121.04121.04-1.10%3,859,792
Aug 21, 2026122.59122.78121.79122.39122.390.47%4,555,354
Aug 20, 2026122.30122.65121.53121.82121.82-0.69%3,615,801
Aug 19, 2026123.39123.53122.10122.67122.67-0.33%2,473,621
Aug 18, 2026123.31123.81122.80123.07123.07-1.61%2,735,572
Aug 17, 2026125.57125.79125.01125.08125.08-0.17%3,509,960
Aug 14, 2026125.92125.99124.99125.29125.29-0.29%2,215,980
Aug 13, 2026124.86126.06124.71125.66125.661.00%2,358,699
Aug 12, 2026125.07125.11124.34124.42124.420.66%3,213,713
Aug 11, 2026124.82124.82123.29123.60123.60-0.46%3,314,810
Aug 10, 2026124.61124.95123.95124.17124.17-0.35%3,822,484
Aug 7, 2026124.60124.87123.81124.60124.600.89%1,685,405
Aug 6, 2026123.35124.49123.05123.50123.50-0.31%3,474,189
Aug 5, 2026125.21125.84123.82123.89123.89-0.33%2,759,728
Aug 4, 2026122.21124.81122.21124.30124.302.84%3,145,685
Aug 3, 2026118.29121.26118.14120.87120.872.16%3,930,808
Jul 31, 2026118.39118.93116.38118.32118.320.76%4,422,520
Jul 30, 2026115.96117.51115.64117.43117.432.96%4,045,556
Jul 29, 2026116.12117.05113.97114.05114.05-2.09%3,706,893
Jul 28, 2026116.08116.93114.72116.48116.48-0.55%2,980,339
Jul 27, 2026119.01119.07116.10117.13117.13-0.44%3,759,170
Jul 24, 2026118.38119.08117.23117.65117.65-0.79%3,833,033
Jul 23, 2026118.80119.57117.78118.59118.59-1.93%3,411,839
Jul 22, 2026120.45121.69120.38120.92120.92-0.34%4,898,955
Jul 21, 2026121.00121.48120.38121.33121.331.56%3,446,128
Jul 20, 2026120.49121.18119.39119.47119.470.08%12,912,392
Jul 17, 2026118.57120.53117.61119.38119.38-1.50%8,337,986
Jul 16, 2026122.53122.72120.61121.20121.20-1.93%6,316,950
Jul 15, 2026123.80123.95122.08123.58123.580.28%5,034,140
Jul 14, 2026122.76123.50122.00123.23123.231.35%3,933,429
Jul 13, 2026122.69123.00121.35121.59121.59-1.90%4,144,099
Jul 10, 2026123.09124.00122.34123.95123.950.53%2,576,269
Jul 9, 2026122.65123.52121.81123.30123.301.23%3,529,795
Jul 8, 2026120.46121.92119.94121.80121.800.37%3,797,500
Jul 7, 2026121.72121.94120.23121.35121.35-1.34%3,282,869
Jul 6, 2026122.33123.31122.02123.00123.001.52%3,259,727
Jul 2, 2026123.02123.81120.19121.16121.16-1.51%3,648,444
Jul 1, 2026123.30123.99122.55123.02123.02-0.93%12,805,364
Jun 30, 2026122.18124.43122.03124.17124.171.80%5,112,094
Jun 29, 2026120.30122.08119.03121.98121.982.47%7,990,499
Jun 26, 2026117.54119.62117.33119.04119.040.80%11,367,130
Jun 25, 2026119.74119.87117.64118.10118.10-1.31%5,928,954
Jun 24, 2026119.95121.21119.39119.67119.67-0.12%5,239,233
Jun 23, 2026120.09121.04119.77119.81119.81-1.60%4,703,603
Jun 22, 2026123.00123.59121.60121.76121.76-1.16%6,305,030
Jun 18, 2026122.99123.49122.04123.19123.191.31%2,858,715