Skip to main content

iShares Russell 1000 Growth ETF (NY:IWF)

420.11 -4.47 (-1.05%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.