iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
127.91
+0.80 (0.63%)
Oct 9, 2026, 4:00 PM EDT - Market closed
IWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 128.05 | 128.12 | 127.51 | 127.91 | 127.91 | 0.63% | 3,547,133 |
| Oct 8, 2026 | 128.12 | 128.60 | 126.44 | 127.11 | 127.11 | -1.28% | 4,726,306 |
| Oct 7, 2026 | 128.27 | 128.85 | 127.87 | 128.76 | 128.76 | -0.33% | 2,404,573 |
| Oct 6, 2026 | 129.17 | 129.80 | 128.95 | 129.19 | 129.19 | 0.65% | 2,412,250 |
| Oct 5, 2026 | 127.33 | 128.65 | 127.15 | 128.35 | 128.35 | 1.01% | 7,308,845 |
| Oct 2, 2026 | 127.42 | 127.89 | 126.69 | 127.07 | 127.07 | 1.07% | 3,642,457 |
| Oct 1, 2026 | 125.89 | 126.07 | 124.71 | 125.73 | 125.73 | 0.38% | 3,441,729 |
| Sep 30, 2026 | 125.84 | 126.51 | 125.23 | 125.26 | 125.26 | -0.03% | 3,820,737 |
| Sep 29, 2026 | 125.93 | 126.07 | 124.96 | 125.30 | 125.30 | 0.08% | 2,567,166 |
| Sep 28, 2026 | 125.79 | 126.02 | 124.61 | 125.20 | 125.20 | -0.83% | 3,378,968 |
| Sep 25, 2026 | 125.97 | 126.41 | 125.33 | 126.25 | 126.25 | 0.50% | 2,536,112 |
| Sep 24, 2026 | 124.28 | 125.84 | 124.14 | 125.62 | 125.62 | 0.18% | 3,479,871 |
| Sep 23, 2026 | 126.60 | 126.76 | 125.04 | 125.39 | 125.39 | -1.03% | 3,468,957 |
| Sep 22, 2026 | 126.28 | 126.98 | 126.27 | 126.70 | 126.70 | 0.36% | 3,675,637 |
| Sep 21, 2026 | 124.29 | 126.53 | 124.08 | 126.25 | 126.25 | 2.43% | 4,103,481 |
| Sep 18, 2026 | 123.03 | 123.34 | 122.31 | 123.25 | 123.25 | 0.59% | 6,004,526 |
| Sep 17, 2026 | 122.60 | 122.72 | 122.13 | 122.53 | 122.53 | 1.65% | 6,198,277 |
| Sep 16, 2026 | 121.19 | 121.81 | 119.73 | 120.54 | 120.54 | 0.07% | 3,035,257 |
| Sep 15, 2026 | 121.17 | 121.25 | 120.26 | 120.45 | 120.45 | -0.58% | 7,252,752 |
| Sep 14, 2026 | 120.54 | 121.79 | 120.18 | 121.26 | 121.15 | -0.83% | 4,008,077 |
| Sep 11, 2026 | 122.51 | 122.92 | 122.23 | 122.27 | 122.16 | 0.78% | 2,493,978 |
| Sep 10, 2026 | 121.22 | 121.80 | 120.96 | 121.32 | 121.21 | -0.93% | 3,683,854 |
| Sep 9, 2026 | 122.75 | 122.90 | 122.18 | 122.46 | 122.35 | -0.46% | 2,061,211 |
| Sep 8, 2026 | 123.67 | 123.76 | 122.84 | 123.02 | 122.91 | -0.32% | 3,068,736 |
| Sep 4, 2026 | 123.65 | 124.02 | 123.05 | 123.41 | 123.30 | -0.02% | 3,149,055 |
| Sep 3, 2026 | 122.37 | 123.73 | 122.19 | 123.43 | 123.32 | 1.33% | 3,511,121 |
| Sep 2, 2026 | 121.26 | 122.09 | 120.99 | 121.81 | 121.70 | 0.50% | 3,445,278 |
| Sep 1, 2026 | 121.28 | 122.03 | 120.74 | 121.21 | 121.10 | -1.22% | 4,121,741 |
| Aug 31, 2026 | 122.53 | 122.87 | 122.05 | 122.71 | 122.60 | -0.03% | 4,714,474 |
| Aug 28, 2026 | 123.90 | 124.41 | 122.58 | 122.75 | 122.64 | -0.92% | 3,207,858 |
| Aug 27, 2026 | 123.27 | 124.09 | 122.87 | 123.89 | 123.78 | 1.76% | 3,814,836 |
| Aug 26, 2026 | 121.64 | 122.09 | 121.25 | 121.75 | 121.64 | -0.07% | 2,498,134 |
| Aug 25, 2026 | 122.02 | 122.45 | 121.35 | 121.83 | 121.72 | 0.65% | 3,068,585 |
| Aug 24, 2026 | 121.82 | 122.01 | 120.69 | 121.04 | 120.93 | -1.10% | 3,859,892 |
| Aug 21, 2026 | 122.59 | 122.78 | 121.79 | 122.39 | 122.28 | 0.47% | 4,555,355 |
| Aug 20, 2026 | 122.30 | 122.65 | 121.53 | 121.82 | 121.71 | -0.69% | 3,633,290 |
| Aug 19, 2026 | 123.39 | 123.53 | 122.10 | 122.67 | 122.56 | -0.33% | 2,474,611 |
| Aug 18, 2026 | 123.31 | 123.81 | 122.80 | 123.07 | 122.96 | -1.61% | 2,735,916 |
| Aug 17, 2026 | 125.57 | 125.79 | 125.01 | 125.08 | 124.97 | -0.17% | 3,606,177 |
| Aug 14, 2026 | 125.92 | 125.99 | 124.99 | 125.29 | 125.18 | -0.29% | 2,217,216 |
| Aug 13, 2026 | 124.86 | 126.06 | 124.71 | 125.66 | 125.55 | 1.00% | 2,359,435 |
| Aug 12, 2026 | 125.07 | 125.11 | 124.34 | 124.42 | 124.31 | 0.66% | 3,279,242 |
| Aug 11, 2026 | 124.82 | 124.82 | 123.29 | 123.60 | 123.49 | -0.46% | 3,318,988 |
| Aug 10, 2026 | 124.61 | 124.95 | 123.95 | 124.17 | 124.06 | -0.35% | 3,828,686 |
| Aug 7, 2026 | 124.60 | 124.87 | 123.81 | 124.60 | 124.49 | 0.89% | 1,692,613 |
| Aug 6, 2026 | 123.35 | 124.49 | 123.05 | 123.50 | 123.39 | -0.31% | 3,474,449 |
| Aug 5, 2026 | 125.21 | 125.84 | 123.82 | 123.89 | 123.78 | -0.33% | 2,760,353 |
| Aug 4, 2026 | 122.21 | 124.81 | 122.21 | 124.30 | 124.19 | 2.84% | 3,146,262 |
| Aug 3, 2026 | 118.29 | 121.26 | 118.14 | 120.87 | 120.76 | 2.16% | 3,931,193 |
| Jul 31, 2026 | 118.39 | 118.93 | 116.38 | 118.32 | 118.21 | 0.76% | 4,422,623 |