Skip to main content
iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
447.06
-5.96 (-1.32%)
At close: Mar 6, 2026, 4:00 PM EST
447.06
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

IWF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026447.14450.91445.60449.44--0.79%1,933,467
Mar 5, 2026451.78455.05448.05453.02453.02-0.01%4,614,849
Mar 4, 2026449.80454.85449.13453.06453.060.98%3,052,964
Mar 3, 2026443.87450.21440.49448.66448.66-0.62%7,216,281
Mar 2, 2026444.06453.10443.57451.47451.470.28%5,909,220
Feb 27, 2026448.38451.31447.32450.19450.19-0.87%4,784,875
Feb 26, 2026458.27458.27449.76454.15454.15-0.95%9,510,739
Feb 25, 2026454.85458.86454.59458.50458.501.29%3,977,757
Feb 24, 2026447.08453.05445.49452.66452.661.04%2,963,949
Feb 23, 2026453.02453.85446.21447.99447.99-1.29%2,614,059
Feb 20, 2026448.58455.49448.13453.86453.860.69%5,208,031
Feb 19, 2026450.13452.20448.38450.74450.74-0.32%3,514,234
Feb 18, 2026450.46454.82449.21452.17452.170.63%3,151,499
Feb 17, 2026445.82451.47442.82449.35449.350.49%3,305,672
Feb 13, 2026449.72451.51445.87447.17447.17-0.40%3,047,303
Feb 12, 2026459.41459.78448.07448.96448.96-1.96%2,158,664
Feb 11, 2026463.14463.30455.73457.92457.92-0.35%2,007,265
Feb 10, 2026462.80463.66459.10459.52459.52-0.32%3,508,284
Feb 9, 2026456.32462.67455.15460.98460.980.91%4,268,237
Feb 6, 2026449.38457.85448.27456.84456.842.41%2,384,937
Feb 5, 2026449.87452.38444.92446.11446.11-1.72%3,792,425
Feb 4, 2026459.31459.31449.40453.94453.94-1.14%5,210,418
Feb 3, 2026468.52468.52455.31459.18459.18-1.78%3,964,782
Feb 2, 2026464.28469.33464.26467.48467.480.33%1,770,004
Jan 30, 2026467.49469.15463.84465.95465.95-0.74%2,481,039
Jan 29, 2026472.18472.36461.08469.44469.44-0.81%3,173,234
Jan 28, 2026475.77475.97471.51473.29473.29-0.24%1,612,548
Jan 27, 2026473.68475.70472.53474.45474.450.69%1,405,938
Jan 26, 2026469.09472.61468.33471.18471.180.62%2,163,801
Jan 23, 2026466.26469.96464.95468.26468.260.49%2,469,698
Jan 22, 2026466.76467.27464.23465.98465.980.77%1,576,816
Jan 21, 2026459.59465.77457.08462.42462.420.82%2,030,642
Jan 20, 2026462.06464.40457.87458.66458.66-2.53%3,291,746
Jan 16, 2026472.59473.25469.29470.58470.58-0.02%2,539,006
Jan 15, 2026474.45474.45469.88470.67470.670.11%2,481,741
Jan 14, 2026473.04473.32466.42470.14470.14-1.19%2,587,672
Jan 13, 2026477.08477.91473.52475.81475.81-0.30%1,401,716
Jan 12, 2026473.57478.70473.30477.25477.250.22%2,108,006
Jan 9, 2026473.82477.13472.01476.18476.180.61%1,812,232
Jan 8, 2026476.21476.23471.45473.28473.28-0.77%1,626,973
Jan 7, 2026476.13480.31475.26476.95476.950.26%1,302,597
Jan 6, 2026474.20476.13472.42475.73475.730.46%2,301,657
Jan 5, 2026474.83475.60472.91473.57473.570.38%5,104,030
Jan 2, 2026476.62478.59469.33471.76471.76-0.33%2,936,340
Dec 31, 2025477.49477.61473.10473.30473.30-0.77%977,639
Dec 30, 2025477.38478.59476.71476.95476.95-0.21%1,326,040
Dec 29, 2025477.45479.01476.47477.94477.94-0.50%2,252,786
Dec 26, 2025480.82481.95479.92480.33480.33-0.03%1,314,645
Dec 24, 2025479.02480.78478.76480.47480.470.24%752,464
Dec 23, 2025475.41479.40475.41479.30479.300.63%1,429,222
Dec 22, 2025476.63476.90474.78476.31476.310.59%2,343,122
Dec 19, 2025469.82473.60469.45473.50473.501.34%2,103,474
Dec 18, 2025466.94470.03465.08467.26467.261.28%1,572,269
Dec 17, 2025470.19470.39461.18461.36461.36-1.79%1,835,152
Dec 16, 2025467.24470.86465.80469.79469.790.12%1,550,697
Dec 15, 2025474.34474.54468.14469.22468.75-0.45%1,581,874
Dec 12, 2025477.07478.05469.12471.36470.88-1.59%1,962,214
Dec 11, 2025476.36479.42472.57479.00478.52-0.06%2,336,655
Dec 10, 2025477.65480.57475.36479.27478.790.16%1,840,867
Dec 9, 2025477.61479.40476.71478.49478.01-0.01%1,059,530
Dec 8, 2025479.72480.74476.49478.53478.05-0.06%1,599,343
Dec 5, 2025478.62480.75477.26478.80478.320.29%2,979,436
Dec 4, 2025478.55478.55474.79477.43476.950.20%1,652,189
Dec 3, 2025475.03477.77473.47476.48476.00-0.09%3,536,526
Dec 2, 2025476.94479.60475.23476.93476.450.44%1,988,497
Dec 1, 2025472.60476.51471.61474.84474.36-0.34%2,325,076
Nov 28, 2025475.19476.65474.32476.45475.970.39%1,148,723
Nov 26, 2025474.22476.13472.18474.60474.120.76%934,086
Nov 25, 2025466.22471.92461.75471.02470.540.70%2,276,360
Nov 24, 2025460.95468.58460.83467.73467.262.21%2,895,481
Nov 21, 2025456.12462.73450.82457.60457.140.58%1,865,881
Nov 20, 2025473.56475.67454.24454.95454.49-2.01%1,786,477
Nov 19, 2025461.52468.27460.52464.27463.800.74%1,387,891
Nov 18, 2025463.12465.34457.00460.86460.39-1.21%2,544,883
Nov 17, 2025468.17472.76463.54466.49466.02-0.94%1,579,726
Nov 14, 2025463.35474.34461.72470.93470.450.21%1,471,222
Nov 13, 2025477.46477.59468.40469.92469.45-2.12%1,120,628
Nov 12, 2025483.40483.40477.27480.08479.59-0.18%746,138
Nov 11, 2025479.53481.81477.50480.94480.45-0.19%688,347
Nov 10, 2025477.82482.56476.90481.85481.362.21%988,703
Nov 7, 2025469.71471.43462.94471.43470.95-0.16%1,263,641
Nov 6, 2025479.28479.33470.93472.17471.69-1.63%1,239,750
Nov 5, 2025478.79483.42477.62479.97479.480.12%668,464
Nov 4, 2025481.18484.24478.81479.40478.92-1.75%1,184,160
Nov 3, 2025489.56490.21486.29487.96487.470.49%1,489,274
Oct 31, 2025490.26490.32483.77485.58485.090.29%1,330,409
Oct 30, 2025488.11488.99483.96484.20483.71-1.53%2,156,315
Oct 29, 2025492.26493.00487.74491.71491.210.45%3,408,491
Oct 28, 2025487.88490.94486.11489.51489.020.93%1,020,196
Oct 27, 2025482.88485.54482.22485.02484.531.64%701,892
Oct 24, 2025476.30478.40475.93477.19476.710.90%658,362
Oct 23, 2025468.98473.71468.75472.93472.450.89%730,000
Oct 22, 2025473.28473.30464.66468.75468.28-0.80%1,196,081
Oct 21, 2025472.71473.56471.12472.55472.07-0.03%779,169
Oct 20, 2025469.75473.55469.66472.67472.191.19%2,166,686
Oct 17, 2025462.68468.33461.54467.12466.650.51%3,092,595
Oct 16, 2025468.82470.81461.63464.77464.30-0.48%2,841,292
Oct 15, 2025469.68471.41462.77467.03466.560.42%932,135
Oct 14, 2025463.48468.29459.03465.07464.60-0.75%1,182,755
Oct 13, 2025466.98469.64465.40468.58468.111.98%638,122