Skip to main content
iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
476.21
-3.73 (-0.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IWF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026475.52477.29473.60476.61--0.69%952,303
Apr 27, 2026477.16480.31476.26479.94479.940.17%1,057,727
Apr 24, 2026474.50479.60473.26479.14479.141.29%1,106,008
Apr 23, 2026476.25477.21468.22473.05473.05-1.22%1,391,359
Apr 22, 2026474.95479.00474.03478.87478.871.61%854,090
Apr 21, 2026475.56476.76470.27471.26471.26-0.73%1,444,470
Apr 20, 2026475.12475.66471.45474.73474.73-0.35%1,225,410
Apr 17, 2026473.78477.82473.25476.41476.411.53%1,315,645
Apr 16, 2026470.44471.00466.55469.23469.230.07%1,371,984
Apr 15, 2026462.47469.17461.96468.91468.911.81%1,311,807
Apr 14, 2026455.12460.82455.02460.57460.571.80%957,072
Apr 13, 2026445.15452.53444.44452.42452.421.38%4,308,027
Apr 10, 2026446.35448.40445.25446.26446.260.24%1,097,080
Apr 9, 2026442.98445.96439.93445.21445.210.46%1,138,317
Apr 8, 2026447.31448.06441.23443.15443.152.59%1,328,331
Apr 7, 2026430.21432.25424.04431.97431.970.05%1,421,578
Apr 6, 2026430.30432.89429.14431.74431.740.40%1,926,564
Apr 2, 2026423.34431.38421.17430.04430.04-0.02%2,505,551
Apr 1, 2026429.83432.94427.83430.11430.110.87%4,132,915
Mar 31, 2026416.06427.46416.06426.40426.403.77%3,779,155
Mar 30, 2026416.24416.66408.92410.91410.91-0.46%3,341,466
Mar 27, 2026419.96419.98411.97412.81412.81-2.26%4,466,608
Mar 26, 2026428.63430.51422.14422.35422.35-2.28%2,289,776
Mar 25, 2026434.00436.22431.07432.20432.200.65%2,628,165
Mar 24, 2026431.18432.31428.47429.42429.42-1.06%2,082,707
Mar 23, 2026434.74438.83432.71434.02434.021.54%2,677,959
Mar 20, 2026434.08434.08424.99427.44427.44-1.83%5,367,745
Mar 19, 2026433.73437.45431.80435.42435.42-0.37%3,652,221
Mar 18, 2026442.07443.38436.90437.04437.04-1.50%1,859,685
Mar 17, 2026444.86447.08442.94443.71443.710.03%2,153,767
Mar 16, 2026442.69446.25441.82443.56443.171.20%4,120,161
Mar 13, 2026444.77447.18437.71438.29437.90-1.13%4,347,186
Mar 12, 2026448.26448.67443.17443.30442.91-1.78%7,472,858
Mar 11, 2026452.57455.24449.08451.32450.92-0.01%2,836,915
Mar 10, 2026452.29455.29449.49451.37450.97-0.24%4,045,439
Mar 9, 2026442.40453.47440.90452.44452.041.20%5,138,667
Mar 6, 2026447.14450.91445.60447.06446.67-1.32%3,103,931
Mar 5, 2026451.78455.05448.05453.02452.62-0.01%4,614,858
Mar 4, 2026449.80454.85449.13453.06452.660.98%3,053,193
Mar 3, 2026443.87450.21440.49448.66448.27-0.62%7,216,387
Mar 2, 2026444.06453.10443.57451.47451.070.28%5,909,899
Feb 27, 2026448.38451.31447.32450.19449.79-0.87%4,784,924
Feb 26, 2026458.27458.27449.76454.15453.75-0.95%9,512,374
Feb 25, 2026454.85458.86454.59458.50458.101.29%3,977,864
Feb 24, 2026447.08453.05445.49452.66452.261.04%2,963,994
Feb 23, 2026453.02453.85446.21447.99447.60-1.29%2,616,602
Feb 20, 2026448.58455.49448.13453.86453.460.69%5,208,155
Feb 19, 2026450.13452.20448.38450.74450.34-0.32%3,514,235
Feb 18, 2026450.46454.82449.21452.17451.770.63%3,151,833
Feb 17, 2026445.82451.47442.82449.35448.950.49%3,305,684
Feb 13, 2026449.72451.51445.87447.17446.78-0.40%3,078,824
Feb 12, 2026459.41459.78448.07448.96448.57-1.96%2,158,859
Feb 11, 2026463.14463.30455.73457.92457.52-0.35%2,007,378
Feb 10, 2026462.80463.66459.10459.52459.12-0.32%3,508,480
Feb 9, 2026456.32462.67455.15460.98460.570.91%4,268,392
Feb 6, 2026449.38457.85448.27456.84456.442.41%2,385,050
Feb 5, 2026449.87452.38444.92446.11445.72-1.72%3,793,046
Feb 4, 2026459.31459.31449.40453.94453.54-1.14%5,210,782
Feb 3, 2026468.52468.52455.31459.18458.78-1.78%3,965,080
Feb 2, 2026464.28469.33464.26467.48467.070.33%1,770,412
Jan 30, 2026467.49469.15463.84465.95465.54-0.74%2,481,078
Jan 29, 2026472.18472.36461.08469.44469.03-0.81%3,173,265
Jan 28, 2026475.77475.97471.51473.29472.87-0.24%1,612,807
Jan 27, 2026473.68475.70472.53474.45474.030.69%1,406,015
Jan 26, 2026469.09472.61468.33471.18470.770.62%2,163,871
Jan 23, 2026466.26469.96464.95468.26467.850.49%2,469,919
Jan 22, 2026466.76467.27464.23465.98465.570.77%1,577,438
Jan 21, 2026459.59465.77457.08462.42462.010.82%2,032,709
Jan 20, 2026462.06464.40457.87458.66458.26-2.53%3,295,036
Jan 16, 2026472.59473.25469.29470.58470.17-0.02%2,539,606
Jan 15, 2026474.45474.45469.88470.67470.260.11%2,487,375
Jan 14, 2026473.04473.32466.42470.14469.73-1.19%2,587,693
Jan 13, 2026477.08477.91473.52475.81475.39-0.30%1,404,351
Jan 12, 2026473.57478.70473.30477.25476.830.22%2,109,278
Jan 9, 2026473.82477.13472.01476.18475.760.61%1,814,245
Jan 8, 2026476.21476.23471.45473.28472.86-0.77%1,627,870
Jan 7, 2026476.13480.31475.26476.95476.530.26%1,303,728
Jan 6, 2026474.20476.13472.42475.73475.310.46%2,302,676
Jan 5, 2026474.83475.60472.91473.57473.150.38%5,106,887
Jan 2, 2026476.62478.59469.33471.76471.35-0.33%2,936,474
Dec 31, 2025477.49477.61473.10473.30472.88-0.77%980,961
Dec 30, 2025477.38478.59476.71476.95476.53-0.21%1,327,833
Dec 29, 2025477.45479.01476.47477.94477.52-0.50%2,254,914
Dec 26, 2025480.82481.95479.92480.33479.91-0.03%1,317,877
Dec 24, 2025479.02480.78478.76480.47480.050.24%752,754
Dec 23, 2025475.41479.40475.41479.30478.880.63%1,429,247
Dec 22, 2025476.63476.90474.78476.31475.890.59%2,352,488
Dec 19, 2025469.82473.60469.45473.50473.081.34%2,110,186
Dec 18, 2025466.94470.03465.08467.26466.851.28%1,572,312
Dec 17, 2025470.19470.39461.18461.36460.95-1.79%1,835,152
Dec 16, 2025467.24470.86465.80469.79469.380.12%1,550,697
Dec 15, 2025474.34474.54468.14469.22468.33-0.45%1,581,874
Dec 12, 2025477.07478.05469.12471.36470.47-1.59%1,962,214
Dec 11, 2025476.36479.42472.57479.00478.10-0.06%2,336,655
Dec 10, 2025477.65480.57475.36479.27478.360.16%1,840,867
Dec 9, 2025477.61479.40476.71478.49477.59-0.01%1,059,530
Dec 8, 2025479.72480.74476.49478.53477.63-0.06%1,599,343
Dec 5, 2025478.62480.75477.26478.80477.900.29%2,979,436
Dec 4, 2025478.55478.55474.79477.43476.530.20%1,652,189
Dec 3, 2025475.03477.77473.47476.48475.58-0.09%3,536,526