Skip to main content

iShares Russell 1000 Growth ETF (NY:IWF)

431.91 -8.50 (-1.93%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 417.10 419.80 415.72 419.32 990,060 +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%)
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.