iShares Russell 1000 Growth ETF IWF
NYSEArca
$127.12-0.01 (-0.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $127.13 | -0.61% | $127.78 | $127.78 | $126.96 | 5.33M |
| 2026-10-09 | $127.91 | +0.63% | $127.99 | $128.14 | $127.48 | 3.55M |
| 2026-10-08 | $127.11 | -1.28% | $128.12 | $128.60 | $126.44 | 4.74M |
| 2026-10-07 | $128.76 | -0.33% | $128.27 | $128.85 | $127.87 | 2.41M |
| 2026-10-06 | $129.19 | +0.65% | $129.17 | $129.80 | $128.95 | 2.42M |
| 2026-10-05 | $128.35 | +1.01% | $127.33 | $128.65 | $127.15 | 7.32M |
| 2026-10-02 | $127.07 | +1.07% | $127.42 | $127.89 | $126.69 | 3.64M |
| 2026-10-01 | $125.73 | +0.38% | $125.89 | $126.07 | $124.71 | 3.44M |
| 2026-09-30 | $125.26 | -0.03% | $125.84 | $126.51 | $125.23 | 3.86M |
| 2026-09-29 | $125.30 | +0.08% | $125.93 | $126.07 | $124.96 | 2.60M |
| 2026-09-28 | $125.20 | -0.83% | $125.79 | $126.02 | $124.61 | 3.38M |
| 2026-09-25 | $126.25 | +0.50% | $125.97 | $126.41 | $125.33 | 2.60M |
| 2026-09-24 | $125.62 | +0.18% | $124.28 | $125.84 | $124.14 | 3.48M |
| 2026-09-23 | $125.39 | -1.03% | $126.60 | $126.76 | $125.04 | 3.47M |
| 2026-09-22 | $126.70 | +0.36% | $126.28 | $126.98 | $126.27 | 3.83M |
| 2026-09-21 | $126.25 | +2.43% | $124.29 | $126.53 | $124.08 | 4.21M |
| 2026-09-18 | $123.25 | +0.59% | $123.03 | $123.34 | $122.31 | 6.00M |
| 2026-09-17 | $122.53 | +1.65% | $122.60 | $122.72 | $122.13 | 6.22M |
| 2026-09-16 | $120.54 | +0.07% | $121.19 | $121.81 | $119.73 | 3.04M |
| 2026-09-15 | $120.45 | -0.67% | $121.17 | $121.25 | $120.26 | 7.25M |
| 2026-09-14 | $121.26 | -0.83% | $120.54 | $121.79 | $120.18 | 4.01M |
| 2026-09-11 | $122.27 | +0.78% | $122.51 | $122.92 | $122.23 | 2.49M |
| 2026-09-10 | $121.32 | -0.93% | $121.22 | $121.80 | $120.96 | 3.68M |
| 2026-09-09 | $122.46 | -0.46% | $122.75 | $122.90 | $122.18 | 2.06M |
| 2026-09-08 | $123.02 | -0.32% | $123.67 | $123.76 | $122.84 | 3.07M |
| 2026-09-04 | $123.41 | -0.02% | $123.65 | $124.02 | $123.05 | 3.15M |
| 2026-09-03 | $123.43 | +1.33% | $122.37 | $123.73 | $122.19 | 3.51M |
| 2026-09-02 | $121.81 | +0.50% | $121.26 | $122.09 | $120.99 | 3.45M |
| 2026-09-01 | $121.21 | -1.22% | $121.28 | $122.03 | $120.74 | 4.12M |
| 2026-08-31 | $122.71 | -0.03% | $122.53 | $122.87 | $122.05 | 4.71M |
| 2026-08-28 | $122.75 | -0.92% | $123.90 | $124.41 | $122.58 | 3.21M |
| 2026-08-27 | $123.89 | +1.76% | $123.27 | $124.09 | $122.87 | 3.81M |
| 2026-08-26 | $121.75 | -0.07% | $121.64 | $122.09 | $121.25 | 2.50M |
| 2026-08-25 | $121.83 | +0.65% | $122.02 | $122.45 | $121.35 | 3.07M |
| 2026-08-24 | $121.04 | -1.10% | $121.82 | $122.01 | $120.69 | 3.86M |
| 2026-08-21 | $122.39 | +0.47% | $122.59 | $122.78 | $121.79 | 4.56M |
| 2026-08-20 | $121.82 | -0.69% | $122.30 | $122.65 | $121.53 | 3.63M |
| 2026-08-19 | $122.67 | -0.33% | $123.39 | $123.53 | $122.10 | 2.47M |
| 2026-08-18 | $123.07 | -1.61% | $123.31 | $123.81 | $122.80 | 2.74M |
| 2026-08-17 | $125.08 | -0.17% | $125.57 | $125.79 | $125.01 | 3.61M |
| 2026-08-14 | $125.29 | -0.29% | $125.92 | $125.99 | $124.99 | 2.22M |
| 2026-08-13 | $125.66 | +1.00% | $124.86 | $126.06 | $124.71 | 2.36M |
| 2026-08-12 | $124.42 | +0.66% | $125.07 | $125.11 | $124.34 | 3.28M |
| 2026-08-11 | $123.60 | -0.46% | $124.82 | $124.82 | $123.29 | 3.32M |
| 2026-08-10 | $124.17 | -0.35% | $124.61 | $124.95 | $123.95 | 3.83M |
| 2026-08-07 | $124.60 | +0.89% | $124.60 | $124.87 | $123.81 | 1.69M |
| 2026-08-06 | $123.50 | -0.31% | $123.35 | $124.49 | $123.05 | 3.47M |
| 2026-08-05 | $123.89 | -0.33% | $125.21 | $125.84 | $123.82 | 2.76M |
| 2026-08-04 | $124.30 | +2.84% | $122.21 | $124.81 | $122.21 | 3.15M |
| 2026-08-03 | $120.87 | +2.16% | $118.29 | $121.26 | $118.14 | 3.93M |
| 2026-07-31 | $118.32 | +0.76% | $118.39 | $118.93 | $116.38 | 4.42M |
| 2026-07-30 | $117.43 | +2.96% | $115.96 | $117.51 | $115.64 | 4.06M |
| 2026-07-29 | $114.05 | -2.09% | $116.12 | $117.05 | $113.97 | 3.71M |
| 2026-07-28 | $116.48 | -0.55% | $116.08 | $116.93 | $114.72 | 3.01M |
| 2026-07-27 | $117.13 | -0.44% | $119.01 | $119.07 | $116.10 | 3.76M |
| 2026-07-24 | $117.65 | -0.79% | $118.38 | $119.08 | $117.23 | 3.99M |
| 2026-07-23 | $118.59 | -1.93% | $118.80 | $119.57 | $117.78 | 3.41M |
| 2026-07-22 | $120.92 | -0.34% | $120.45 | $121.69 | $120.38 | 4.90M |
| 2026-07-21 | $121.33 | +1.56% | $121.00 | $121.48 | $120.38 | 3.52M |
| 2026-07-20 | $119.47 | +0.08% | $120.49 | $121.18 | $119.39 | 12.91M |
| 2026-07-17 | $119.38 | -1.50% | $118.57 | $120.53 | $117.61 | 8.34M |
| 2026-07-16 | $121.20 | -1.93% | $122.53 | $122.72 | $120.61 | 6.32M |
| 2026-07-15 | $123.58 | +0.28% | $123.80 | $123.95 | $122.08 | 5.03M |
| 2026-07-14 | $123.23 | +1.35% | $122.76 | $123.50 | $122.00 | 3.93M |
| 2026-07-13 | $121.59 | -1.90% | $122.69 | $123.00 | $121.35 | 4.14M |
| 2026-07-10 | $123.95 | +0.53% | $123.09 | $124.00 | $122.34 | 2.58M |
| 2026-07-09 | $123.30 | +1.23% | $122.65 | $123.52 | $121.81 | 3.53M |
| 2026-07-08 | $121.80 | +0.37% | $120.46 | $121.92 | $119.94 | 3.80M |
| 2026-07-07 | $121.35 | -1.34% | $121.72 | $121.94 | $120.23 | 3.28M |
| 2026-07-06 | $123.00 | +1.52% | $122.33 | $123.31 | $122.02 | 3.40M |
| 2026-07-02 | $121.16 | -1.51% | $123.02 | $123.81 | $120.19 | 3.86M |
| 2026-07-01 | $123.02 | -0.93% | $123.30 | $123.99 | $122.55 | 12.81M |
| 2026-06-30 | $124.17 | +1.80% | $122.18 | $124.43 | $122.03 | 5.23M |
| 2026-06-29 | $121.98 | +2.47% | $120.30 | $122.08 | $119.03 | 8.01M |
| 2026-06-26 | $119.04 | +0.80% | $117.54 | $119.62 | $117.33 | 11.43M |
| 2026-06-25 | $118.10 | -1.31% | $119.74 | $119.87 | $117.64 | 6.13M |
| 2026-06-24 | $119.67 | -0.12% | $119.95 | $121.21 | $119.39 | 5.29M |
| 2026-06-23 | $119.81 | -1.60% | $120.09 | $121.04 | $119.77 | 4.81M |
| 2026-06-22 | $121.76 | -1.16% | $123.00 | $123.59 | $121.60 | 6.31M |
| 2026-06-18 | $123.19 | +1.31% | $122.99 | $123.49 | $122.04 | 2.86M |
| 2026-06-17 | $121.60 | -1.42% | $123.44 | $123.72 | $121.27 | 12.89M |
| 2026-06-16 | $123.35 | -0.81% | $124.05 | $124.15 | $123.26 | 3.80M |
| 2026-06-15 | $124.36 | +2.26% | $123.60 | $124.75 | $123.37 | 3.69M |
| 2026-06-12 | $121.61 | +0.03% | $122.07 | $122.13 | $120.49 | 5.29M |
| 2026-06-11 | $121.57 | +1.57% | $119.97 | $121.89 | $118.98 | 5.17M |
| 2026-06-10 | $119.69 | -1.91% | $121.02 | $121.98 | $119.59 | 7.01M |
| 2026-06-09 | $122.02 | -0.78% | $123.54 | $124.30 | $119.17 | 6.29M |
| 2026-06-08 | $122.98 | +0.24% | $123.79 | $124.13 | $122.77 | 7.43M |
| 2026-06-05 | $122.69 | -3.26% | $126.01 | $126.11 | $122.33 | 7.72M |
| 2026-06-04 | $126.83 | +0.16% | $125.83 | $127.10 | $125.61 | 4.09M |