Skip to main content
logo
iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
125.89
+1.58 (1.27%)
At close: May 14, 2026, 4:00 PM EDT
124.66
-1.23 (-0.97%)
Pre-market: May 15, 2026, 7:03 AM EDT

IWF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026124.57126.05124.46125.89125.891.27%3,823,548
May 13, 2026123.28124.69122.60124.31124.310.78%5,483,204
May 12, 2026123.21123.50122.14123.35123.35-0.14%4,229,558
May 11, 2026122.75124.03122.65123.52123.52-0.02%5,720,368
May 8, 2026123.03123.68122.92123.54123.540.65%6,329,122
May 7, 2026123.09123.78122.41122.74122.740.25%5,735,534
May 6, 2026121.14122.55120.86122.44122.441.69%3,804,520
May 5, 2026120.47120.64120.00120.41120.410.49%6,410,572
May 4, 2026120.11120.44118.98119.82119.82-0.19%6,947,789
May 1, 2026120.14120.88120.01120.05120.050.65%7,009,562
Apr 30, 2026119.22119.58117.70119.27119.270.40%5,292,771
Apr 29, 2026118.79118.94118.14118.80118.80-0.23%5,234,187
Apr 28, 2026118.88119.32118.40119.07119.07-0.76%4,185,588
Apr 27, 2026119.29120.08119.07119.99119.990.17%4,235,108
Apr 24, 2026118.63119.90118.32119.79119.791.29%4,424,672
Apr 23, 2026119.06119.30117.06118.26118.26-1.22%5,566,720
Apr 22, 2026118.74119.75118.51119.72119.721.62%3,416,392
Apr 21, 2026118.89119.19117.57117.82117.82-0.73%5,859,900
Apr 20, 2026118.78118.92117.86118.68118.68-0.35%4,903,956
Apr 17, 2026118.45119.45118.31119.10119.101.53%5,266,940
Apr 16, 2026117.61117.75116.64117.31117.310.07%5,487,964
Apr 15, 2026115.62117.29115.49117.23117.231.81%5,249,288
Apr 14, 2026113.78115.21113.76115.14115.141.80%3,848,512
Apr 13, 2026111.29113.13111.11113.11113.111.38%17,234,568
Apr 10, 2026111.59112.10111.31111.57111.570.24%4,388,412
Apr 9, 2026110.75111.49109.98111.30111.300.46%4,553,276
Apr 8, 2026111.83112.02110.31110.79110.792.59%5,313,324
Apr 7, 2026107.55108.06106.01107.99107.990.05%5,686,312
Apr 6, 2026107.58108.22107.29107.94107.940.40%7,706,256
Apr 2, 2026105.84107.85105.29107.51107.51-0.02%10,022,204
Apr 1, 2026107.46108.24106.96107.53107.530.87%16,531,660
Mar 31, 2026104.02106.87104.02106.60106.603.77%15,116,620
Mar 30, 2026104.06104.17102.23102.73102.73-0.46%13,365,864
Mar 27, 2026104.99105.00102.99103.20103.20-2.26%17,866,432
Mar 26, 2026107.16107.63105.54105.59105.59-2.28%9,159,104
Mar 25, 2026108.50109.06107.77108.05108.050.65%10,512,660
Mar 24, 2026107.80108.08107.12107.36107.36-1.06%8,330,828
Mar 23, 2026108.69109.71108.18108.51108.511.54%10,711,836
Mar 20, 2026108.52108.52106.25106.86106.86-1.83%21,470,980
Mar 19, 2026108.43109.36107.95108.86108.86-0.37%14,608,884
Mar 18, 2026110.52110.85109.23109.26109.26-1.50%7,438,740
Mar 17, 2026111.22111.77110.74110.93110.930.03%8,615,068
Mar 16, 2026110.67111.56110.46110.89110.791.20%16,480,644
Mar 13, 2026111.19111.80109.43109.57109.48-1.13%17,388,744
Mar 12, 2026112.07112.17110.79110.83110.73-1.78%29,891,432
Mar 11, 2026113.14113.81112.27112.83112.73-0.01%11,347,660
Mar 10, 2026113.07113.82112.37112.84112.74-0.24%16,181,756
Mar 9, 2026110.60113.37110.23113.11113.011.20%20,554,668
Mar 6, 2026111.79112.73111.40111.77111.67-1.32%12,415,724
Mar 5, 2026112.95113.76112.01113.26113.16-0.01%18,459,432