Skip to main content
iShares Russell 1000 Growth ETF (IWF)
NYSEARCA: IWF · Real-Time Price · USD
119.04
+0.94 (0.80%)
At close: Jun 26, 2026, 4:00 PM EDT
119.10
+0.06 (0.05%)
After-hours: Jun 26, 2026, 8:00 PM EDT

IWF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 2026123.44123.72121.27121.60121.60-1.42%12,892,218
Jun 16, 2026124.05124.15123.26123.35123.35-0.81%3,796,830
Jun 15, 2026123.60124.75123.37124.36124.362.35%3,691,708
Jun 12, 2026122.07122.13120.49121.61121.500.03%5,294,325
Jun 11, 2026119.97121.89118.98121.57121.461.57%5,168,684
Jun 10, 2026121.02121.98119.59119.69119.58-1.91%7,007,318
Jun 9, 2026123.54124.30119.17122.02121.91-0.78%6,288,034
Jun 8, 2026123.79124.13122.77122.98122.870.24%7,425,888
Jun 5, 2026126.01126.11122.33122.69122.58-3.26%7,721,419
Jun 4, 2026125.83127.10125.61126.83126.720.16%4,092,584
Jun 3, 2026128.00128.03126.30126.63126.52-1.29%4,000,289
Jun 2, 2026128.46128.69127.86128.29128.18-0.37%4,139,565
Jun 1, 2026128.06129.14127.85128.77128.660.72%4,027,747
May 29, 2026127.31128.15127.21127.85127.740.57%3,550,216
May 28, 2026125.69127.20125.56127.12127.011.12%3,305,298
May 27, 2026125.50125.89125.30125.71125.600.04%3,054,988
May 26, 2026125.66126.14125.27125.66125.550.53%2,987,672
May 22, 2026125.26125.86124.82125.00124.890.26%2,546,401
May 21, 2026124.12125.25123.68124.68124.570.02%5,188,920
May 20, 2026123.25124.69123.00124.66124.551.29%4,490,724
May 19, 2026123.46123.97122.70123.07122.96-0.83%4,730,778
May 18, 2026124.52124.76123.11124.10123.99-0.22%6,980,513
May 15, 2026124.82125.53123.83124.37124.26-1.21%7,496,661
May 14, 2026124.57126.05124.46125.89125.781.27%3,823,725
May 13, 2026123.28124.69122.60124.31124.200.78%5,483,354
May 12, 2026123.21123.50122.14123.35123.24-0.14%4,686,092
May 11, 2026122.75124.03122.65123.52123.41-0.02%5,720,799
May 8, 2026123.03123.68122.92123.54123.430.65%6,329,492
May 7, 2026123.09123.78122.41122.74122.630.25%5,754,342
May 6, 2026121.14122.55120.86122.44122.331.69%3,804,634
May 5, 2026120.47120.64120.00120.41120.300.49%6,411,201
May 4, 2026120.11120.44118.98119.82119.71-0.19%6,947,790
May 1, 2026120.14120.88120.01120.05119.940.65%7,013,903
Apr 30, 2026119.22119.58117.70119.27119.170.40%5,306,353
Apr 29, 2026118.79118.94118.14118.80118.70-0.23%5,237,804
Apr 28, 2026118.88119.32118.40119.07118.97-0.76%4,185,772
Apr 27, 2026119.29120.08119.07119.99119.880.17%4,235,108
Apr 24, 2026118.63119.90118.32119.79119.681.29%4,424,672
Apr 23, 2026119.06119.30117.06118.26118.16-1.22%5,566,720
Apr 22, 2026118.74119.75118.51119.72119.611.61%3,416,392
Apr 21, 2026118.89119.19117.57117.82117.71-0.73%5,859,900
Apr 20, 2026118.78118.92117.86118.68118.58-0.35%4,903,956
Apr 17, 2026118.45119.45118.31119.10119.001.53%5,266,940
Apr 16, 2026117.61117.75116.64117.31117.200.07%5,487,964
Apr 15, 2026115.62117.29115.49117.23117.121.81%5,249,288
Apr 14, 2026113.78115.21113.76115.14115.041.80%3,848,512
Apr 13, 2026111.29113.13111.11113.11113.011.38%17,234,568
Apr 10, 2026111.59112.10111.31111.57111.470.24%4,388,412
Apr 9, 2026110.75111.49109.98111.30111.200.46%4,553,276
Apr 8, 2026111.83112.02110.31110.79110.692.59%5,313,324
Apr 7, 2026107.55108.06106.01107.99107.900.05%5,686,312
Apr 6, 2026107.58108.22107.29107.94107.840.40%7,706,256
Apr 2, 2026105.84107.85105.29107.51107.42-0.02%10,022,204
Apr 1, 2026107.46108.24106.96107.53107.430.87%16,531,660
Mar 31, 2026104.02106.87104.02106.60106.513.77%15,116,620
Mar 30, 2026104.06104.17102.23102.73102.64-0.46%13,365,864
Mar 27, 2026104.99105.00102.99103.20103.11-2.26%17,866,432
Mar 26, 2026107.16107.63105.54105.59105.49-2.28%9,159,104
Mar 25, 2026108.50109.06107.77108.05107.960.65%10,512,660
Mar 24, 2026107.80108.08107.12107.36107.26-1.06%8,330,828
Mar 23, 2026108.69109.71108.18108.51108.411.54%10,711,836
Mar 20, 2026108.52108.52106.25106.86106.77-1.83%21,470,980
Mar 19, 2026108.43109.36107.95108.86108.76-0.37%14,608,884
Mar 18, 2026110.52110.85109.23109.26109.16-1.50%7,438,740
Mar 17, 2026111.22111.77110.74110.93110.830.12%8,615,068
Mar 16, 2026110.67111.56110.46110.89110.701.20%16,480,644
Mar 13, 2026111.19111.80109.43109.57109.38-1.13%17,388,744
Mar 12, 2026112.07112.17110.79110.83110.63-1.78%29,891,432
Mar 11, 2026113.14113.81112.27112.83112.63-0.01%11,347,660
Mar 10, 2026113.07113.82112.37112.84112.64-0.24%16,181,756
Mar 9, 2026110.60113.37110.23113.11112.911.20%20,554,668
Mar 6, 2026111.79112.73111.40111.77111.57-1.32%12,415,724
Mar 5, 2026112.95113.76112.01113.26113.06-0.01%18,459,432
Mar 4, 2026112.45113.71112.28113.27113.070.98%12,212,772
Mar 3, 2026110.97112.55110.12112.17111.97-0.62%28,865,548
Mar 2, 2026111.02113.28110.89112.87112.670.28%23,639,596
Feb 27, 2026112.10112.83111.83112.55112.35-0.87%19,139,696
Feb 26, 2026114.57114.57112.44113.54113.34-0.95%38,049,496
Feb 25, 2026113.71114.72113.65114.63114.421.29%15,911,456
Feb 24, 2026111.77113.26111.37113.17112.971.04%11,855,976
Feb 23, 2026113.26113.46111.55112.00111.80-1.29%10,466,408
Feb 20, 2026112.15113.87112.03113.47113.270.69%20,832,620
Feb 19, 2026112.53113.05112.10112.69112.49-0.32%14,056,940
Feb 18, 2026112.62113.71112.30113.04112.840.63%12,607,332
Feb 17, 2026111.46112.87110.71112.34112.140.49%13,222,736
Feb 13, 2026112.43112.88111.47111.79111.60-0.40%12,315,296
Feb 12, 2026114.85114.95112.02112.24112.04-1.96%8,635,436
Feb 11, 2026115.79115.83113.93114.48114.28-0.35%8,029,512
Feb 10, 2026115.70115.92114.78114.88114.68-0.32%14,033,920
Feb 9, 2026114.08115.67113.79115.25115.040.91%17,073,568
Feb 6, 2026112.35114.46112.07114.21114.012.41%9,540,200
Feb 5, 2026112.47113.10111.23111.53111.33-1.72%15,172,184
Feb 4, 2026114.83114.83112.35113.49113.29-1.14%20,843,128
Feb 3, 2026117.13117.13113.83114.80114.59-1.78%15,860,320