iShares Russell 1000 Grow... (IWF)
AMEX: IWF
· Real-Time Price · USD
466.54
1.70 (0.37%)
At close: Sep 29, 2025, 3:59 PM
466.49
-0.01%
After-hours: Sep 29, 2025, 07:49 PM EDT
IWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 466.71 | 468.79 | 465.32 | 466.56 | n/a | 0.37% | 2,802,649 |
| Sep 26, 2025 | 463.94 | 464.94 | 460.89 | 464.84 | 464.84 | 0.43% | 1,176,638 |
| Sep 25, 2025 | 461.83 | 464.13 | 459.21 | 462.87 | 462.87 | -0.51% | 812,700 |
| Sep 24, 2025 | 469.32 | 469.32 | 463.52 | 465.22 | 465.22 | -0.54% | 1,039,053 |
| Sep 23, 2025 | 472.35 | 472.44 | 466.76 | 467.74 | 467.74 | -1.05% | 2,792,163 |
| Sep 22, 2025 | 467.90 | 473.01 | 467.67 | 472.68 | 472.68 | 0.86% | 917,100 |
| Sep 19, 2025 | 466.50 | 469.00 | 465.39 | 468.65 | 468.65 | 0.97% | 1,191,834 |
| Sep 18, 2025 | 464.59 | 466.33 | 462.72 | 464.13 | 464.13 | 0.57% | 674,275 |
| Sep 17, 2025 | 463.02 | 463.60 | 457.22 | 461.51 | 461.51 | -0.40% | 998,139 |
| Sep 16, 2025 | 464.91 | 465.05 | 463.00 | 463.36 | 463.36 | -0.26% | 788,308 |
| Sep 15, 2025 | 462.35 | 464.62 | 462.24 | 464.56 | 464.13 | 0.96% | 2,170,873 |
| Sep 12, 2025 | 459.08 | 461.23 | 458.25 | 460.14 | 459.71 | 0.33% | 657,391 |
| Sep 11, 2025 | 458.55 | 459.41 | 456.62 | 458.64 | 458.21 | 0.53% | 934,028 |
| Sep 10, 2025 | 457.93 | 458.64 | 454.67 | 456.24 | 455.82 | 0.66% | 702,600 |
| Sep 9, 2025 | 452.68 | 453.41 | 450.18 | 453.27 | 452.85 | 0.32% | 541,900 |
| Sep 8, 2025 | 451.49 | 453.47 | 451.41 | 451.83 | 451.41 | 0.57% | 798,770 |
| Sep 5, 2025 | 453.62 | 454.18 | 445.64 | 449.29 | 448.87 | -0.17% | 1,034,900 |
| Sep 4, 2025 | 446.82 | 450.16 | 445.51 | 450.07 | 449.65 | 0.89% | 1,363,933 |
| Sep 3, 2025 | 445.11 | 447.17 | 443.41 | 446.12 | 445.71 | 1.00% | 924,705 |
| Sep 2, 2025 | 438.32 | 442.07 | 436.88 | 441.69 | 441.28 | -0.88% | 969,214 |