iShares Russell 1000 Grow... (IWF)
AMEX: IWF
· Real-Time Price · USD
453.07
1.24 (0.27%)
At close: Sep 09, 2025, 3:59 PM
456.42
0.74%
After-hours: Sep 09, 2025, 07:00 PM EDT
IWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 451.49 | 453.47 | 451.41 | 451.83 | 451.83 | 0.57% | 798,663 |
| Sep 5, 2025 | 453.62 | 454.18 | 445.64 | 449.29 | 449.29 | -0.17% | 1,034,900 |
| Sep 4, 2025 | 446.82 | 450.16 | 445.51 | 450.07 | 450.07 | 0.89% | 1,363,933 |
| Sep 3, 2025 | 445.11 | 447.17 | 443.41 | 446.12 | 446.12 | 1.00% | 924,705 |
| Sep 2, 2025 | 438.32 | 442.07 | 436.88 | 441.69 | 441.69 | -0.88% | 969,214 |
| Aug 29, 2025 | 449.44 | 449.58 | 444.20 | 445.59 | 445.59 | -1.19% | 599,538 |
| Aug 28, 2025 | 448.41 | 451.64 | 447.05 | 450.94 | 450.94 | 0.65% | 659,100 |
| Aug 27, 2025 | 446.85 | 448.76 | 445.69 | 448.05 | 448.05 | 0.20% | 1,420,686 |
| Aug 26, 2025 | 444.32 | 447.30 | 443.34 | 447.14 | 447.14 | 0.58% | 709,008 |
| Aug 25, 2025 | 444.48 | 447.03 | 443.65 | 444.54 | 444.54 | -0.16% | 812,352 |
| Aug 22, 2025 | 439.01 | 446.86 | 438.19 | 445.26 | 445.26 | 1.56% | 1,070,208 |
| Aug 21, 2025 | 438.98 | 440.97 | 436.95 | 438.43 | 438.43 | -0.43% | 570,621 |
| Aug 20, 2025 | 442.06 | 442.06 | 434.58 | 440.31 | 440.31 | -0.59% | 1,004,930 |
| Aug 19, 2025 | 449.03 | 449.03 | 441.93 | 442.93 | 442.93 | -1.39% | 741,148 |
| Aug 18, 2025 | 448.57 | 449.64 | 447.56 | 449.16 | 449.16 | 0.03% | 817,300 |
| Aug 15, 2025 | 451.18 | 451.18 | 447.85 | 449.01 | 449.01 | -0.32% | 808,045 |
| Aug 14, 2025 | 448.68 | 451.69 | 448.54 | 450.43 | 450.43 | 0.12% | 595,228 |
| Aug 13, 2025 | 452.04 | 452.81 | 448.50 | 449.89 | 449.89 | -0.09% | 727,851 |
| Aug 12, 2025 | 447.21 | 450.38 | 444.74 | 450.30 | 450.30 | 1.17% | 692,809 |
| Aug 11, 2025 | 445.61 | 448.31 | 444.15 | 445.11 | 445.11 | -0.18% | 1,015,762 |