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

iShares Russell 1000 Growth ETF (NY:IWF)

441.17 +2.05 (+0.47%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jul 30, 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 (%)
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 419.96 423.43 419.70 423.52 1,060,176 +3.41(+0.81%)
Jul 01, 2025 422.90 423.98 418.54 420.11 2,048,408 -4.47(-1.05%)
Jun 30, 2025 424.13 425.68 422.31 424.58 1,260,618 +2.88(+0.68%)
Jun 27, 2025 420.53 422.60 418.26 421.70 1,368,222 +2.38(+0.57%)
Jun 26, 2025 417.10 419.80 416.09 419.32 990,060 +3.88(+0.93%)
Jun 25, 2025 415.66 416.92 414.36 415.44 598,365 +1.44(+0.35%)
Jun 24, 2025 412.03 414.67 411.25 414.00 1,157,391 +5.91(+1.45%)
Jun 23, 2025 403.74 408.40 401.88 408.09 1,135,606 +4.92(+1.22%)
Jun 20, 2025 408.45 408.71 402.59 403.17 1,053,315 -2.82(-0.69%)
Jun 18, 2025 407.22 409.13 404.97 405.99 656,915 -0.55(-0.14%)
Jun 17, 2025 408.10 409.56 405.93 406.54 896,570 -3.63(-0.88%)
Jun 16, 2025 407.56 411.29 407.56 410.17 2,010,244 +4.99(+1.23%)
Jun 13, 2025 405.96 408.83 404.09 405.18 953,078 -5.19(-1.27%)
Jun 12, 2025 408.08 411.04 407.98 410.37 901,219 +1.60(+0.39%)
Jun 11, 2025 411.32 412.34 407.28 408.77 1,092,177 -1.33(-0.32%)
Jun 10, 2025 408.01 410.51 406.25 410.10 765,814 +2.61(+0.64%)
Jun 09, 2025 407.69 408.66 406.52 407.49 972,619 +0.32(+0.08%)
Jun 06, 2025 407.19 408.74 405.79 407.17 992,152 +4.01(+0.99%)
Jun 05, 2025 407.06 408.99 401.43 403.17 1,535,360 -2.49(-0.61%)
Jun 04, 2025 405.18 406.56 404.19 405.66 1,340,869 +1.25(+0.31%)
Jun 03, 2025 402.07 405.52 401.31 404.41 1,379,252 +2.85(+0.71%)
Jun 02, 2025 397.25 401.80 396.19 401.56 1,406,741 +2.52(+0.63%)
May 30, 2025 398.77 400.16 393.51 399.04 1,850,493 -0.34(-0.09%)
May 29, 2025 403.85 404.14 397.47 399.38 914,261 +1.43(+0.36%)
May 28, 2025 400.29 401.70 397.54 397.95 1,433,915 -1.75(-0.44%)
May 27, 2025 395.69 399.96 394.97 399.70 1,626,762 +9.48(+2.43%)
May 23, 2025 387.92 392.58 387.92 390.22 1,460,471 -3.89(-0.99%)
May 22, 2025 393.27 397.08 392.49 394.11 1,454,485 +0.95(+0.24%)
May 21, 2025 396.30 400.75 391.83 393.16 903,665 -5.92(-1.48%)
May 20, 2025 399.40 400.07 396.55 399.08 879,050 -2.21(-0.55%)
May 19, 2025 395.68 401.54 395.68 401.29 1,582,121 +0.33(+0.08%)
May 16, 2025 400.50 401.13 397.48 400.96 897,872 +2.12(+0.53%)
May 15, 2025 397.30 400.61 395.81 398.84 1,341,537 -0.39(-0.10%)
May 14, 2025 397.62 400.01 397.13 399.23 1,003,422 +2.95(+0.74%)
May 13, 2025 391.85 397.70 390.87 396.29 1,250,437 +5.93(+1.52%)
May 12, 2025 388.85 390.53 385.07 390.36 2,379,428 +15.97(+4.27%)
May 09, 2025 376.20 377.57 373.22 374.39 1,678,381 -0.71(-0.19%)
May 08, 2025 375.63 378.53 372.03 375.10 2,139,133 +2.97(+0.80%)
May 07, 2025 371.36 373.89 367.22 372.13 1,470,157 +1.26(+0.34%)
May 06, 2025 369.99 373.94 369.05 370.87 993,690 -3.49(-0.93%)
May 05, 2025 373.43 376.82 373.43 374.36 1,646,304 -2.21(-0.59%)
May 02, 2025 375.07 378.28 373.82 376.56 897,565 +5.31(+1.43%)
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.