Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares Russell 1000 Growth ETF (NY:IWF)

461.51 -1.85 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 463.02 463.60 457.21 461.51 998,127 -1.85(-0.40%)
Sep 16, 2025 464.91 465.05 463.00 463.36 788,373 -1.20(-0.26%)
Sep 15, 2025 462.35 464.62 462.24 464.56 2,170,824 +4.42(+0.96%)
Sep 12, 2025 459.08 461.23 458.25 460.14 657,391 +1.50(+0.33%)
Sep 11, 2025 458.55 459.41 456.62 458.64 934,018 +2.40(+0.53%)
Sep 10, 2025 457.93 458.64 454.67 456.24 702,585 +2.97(+0.66%)
Sep 09, 2025 452.68 453.41 450.18 453.27 541,883 +1.44(+0.32%)
Sep 08, 2025 451.49 453.47 451.41 451.83 798,769 +2.54(+0.57%)
Sep 05, 2025 453.62 454.18 445.64 449.29 1,034,888 -0.78(-0.17%)
Sep 04, 2025 446.82 450.16 445.51 450.07 1,363,931 +3.95(+0.89%)
Sep 03, 2025 445.11 447.17 443.41 446.12 924,706 +4.43(+1.00%)
Sep 02, 2025 438.32 442.06 436.88 441.69 969,214 -3.90(-0.88%)
Aug 29, 2025 449.44 449.58 444.20 445.59 599,538 -5.35(-1.19%)
Aug 28, 2025 448.41 451.64 447.05 450.94 659,066 +2.89(+0.65%)
Aug 27, 2025 446.85 448.76 445.69 448.05 1,420,649 +0.91(+0.20%)
Aug 26, 2025 444.32 447.30 443.34 447.14 709,009 +2.60(+0.58%)
Aug 25, 2025 444.48 447.03 443.65 444.54 812,349 -0.72(-0.16%)
Aug 22, 2025 439.01 446.86 438.19 445.26 1,070,208 +6.83(+1.56%)
Aug 21, 2025 438.98 440.96 436.95 438.43 570,621 -1.88(-0.43%)
Aug 20, 2025 442.06 442.06 434.58 440.31 1,004,680 -2.62(-0.59%)
Aug 19, 2025 449.03 449.03 441.93 442.93 740,993 -6.23(-1.39%)
Aug 18, 2025 448.57 449.64 447.56 449.16 817,295 +0.15(+0.03%)
Aug 15, 2025 451.18 451.18 447.85 449.01 808,236 -1.42(-0.32%)
Aug 14, 2025 448.68 451.69 448.54 450.43 595,204 +0.54(+0.12%)
Aug 13, 2025 452.04 452.81 448.50 449.89 727,836 -0.41(-0.09%)
Aug 12, 2025 447.21 450.38 444.74 450.30 692,809 +5.19(+1.17%)
Aug 11, 2025 445.61 448.31 444.15 445.11 1,015,754 -0.82(-0.18%)
Aug 08, 2025 443.58 446.52 443.20 445.93 915,966 +3.64(+0.82%)
Aug 07, 2025 445.28 446.32 438.86 442.29 1,039,412 -0.65(-0.15%)
Aug 06, 2025 437.76 443.12 437.60 442.94 1,377,068 +6.02(+1.38%)
Aug 05, 2025 440.96 441.72 436.43 436.92 822,944 -3.46(-0.79%)
Aug 04, 2025 436.00 440.68 435.71 440.38 895,402 +8.47(+1.96%)
Aug 01, 2025 435.58 435.80 430.10 431.91 1,063,233 -8.50(-1.93%)
Jul 31, 2025 448.79 448.79 439.75 440.41 1,718,247 +0.19(+0.04%)
Jul 30, 2025 440.16 441.80 437.56 440.22 845,061 +1.10(+0.25%)
Jul 29, 2025 442.68 443.54 438.85 439.12 883,475 -2.29(-0.52%)
Jul 28, 2025 440.87 441.88 440.16 441.41 557,214 +1.53(+0.35%)
Jul 25, 2025 438.59 440.90 438.15 439.88 1,038,384 +2.03(+0.46%)
Jul 24, 2025 437.84 438.84 436.31 437.85 1,035,022 +1.26(+0.29%)
Jul 23, 2025 434.75 436.59 432.85 436.59 1,071,006 +3.95(+0.91%)
Jul 22, 2025 435.72 435.72 430.15 432.64 1,014,746 -2.76(-0.63%)
Jul 21, 2025 434.96 437.39 434.73 435.40 1,262,263 +1.14(+0.26%)
Jul 18, 2025 435.84 435.84 433.19 434.26 1,373,651 -0.19(-0.04%)
Jul 17, 2025 431.99 434.90 431.52 434.45 1,419,206 +3.07(+0.71%)
Jul 16, 2025 430.82 431.89 426.99 431.38 1,210,080 +1.50(+0.35%)
Jul 15, 2025 432.59 432.76 429.88 429.88 1,190,107 +0.97(+0.23%)
Jul 14, 2025 427.48 429.62 425.83 428.91 757,110 +1.34(+0.31%)
Jul 11, 2025 427.04 428.97 426.28 427.57 644,264 -1.15(-0.27%)
Jul 10, 2025 429.50 429.76 426.26 428.72 796,494 -0.11(-0.03%)
Jul 09, 2025 426.58 429.51 426.56 428.83 870,050 +3.90(+0.92%)
Jul 08, 2025 426.23 426.50 423.97 424.93 872,149 -0.33(-0.08%)
Jul 07, 2025 426.10 427.36 423.17 425.26 1,261,560 -3.01(-0.70%)
Jul 03, 2025 425.70 428.83 425.42 428.27 567,681 +4.75(+1.12%)
Jul 02, 2025 419.96 423.77 419.70 423.52 1,060,176 +3.41(+0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.