iShares Russell 1000 Growth ETF (IWF) Historical Stock Data
480.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWF is down -0.06% a day on average. There have been 18 days where iShares Russell 1000 Growth ETF closed green and 12 days where IWF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 479.02 | 480.47 | ↑$1.45 (0.30%) | 478.76 | 480.78 | 752.75K |
| 2025-12-23 | 475.41 | 479.30 | ↑$3.89 (0.82%) | 475.41 | 479.39 | 1.41M |
| 2025-12-22 | 476.63 | 476.31 | ↓$0.32 (-0.07%) | 474.81 | 476.90 | 2.19M |
| 2025-12-19 | 469.82 | 473.50 | ↑$3.68 (0.78%) | 469.45 | 473.60 | 2.10M |
| 2025-12-18 | 466.94 | 467.26 | ↑$0.32 (0.07%) | 465.08 | 469.98 | 1.57M |
| 2025-12-17 | 470.19 | 461.36 | ↓$8.83 (-1.88%) | 461.18 | 470.39 | 1.83M |
| 2025-12-16 | 467.24 | 469.79 | ↑$2.55 (0.55%) | 465.80 | 470.86 | 1.54M |
| 2025-12-15 | 474.34 | 469.22 | ↓$5.12 (-1.08%) | 468.14 | 474.54 | 1.58M |
| 2025-12-12 | 477.07 | 471.36 | ↓$5.71 (-1.20%) | 469.12 | 478.05 | 1.94M |
| 2025-12-11 | 476.36 | 479.00 | ↑$2.64 (0.55%) | 472.57 | 479.42 | 2.18M |
| 2025-12-10 | 477.65 | 479.27 | ↑$1.62 (0.34%) | 475.36 | 480.57 | 1.83M |
| 2025-12-09 | 477.61 | 478.49 | ↑$0.88 (0.18%) | 476.71 | 479.40 | 1.05M |
| 2025-12-08 | 479.72 | 478.53 | ↓$1.19 (-0.25%) | 476.53 | 480.74 | 1.59M |
| 2025-12-05 | 478.62 | 478.80 | ↑$0.18 (0.04%) | 477.26 | 480.75 | 2.83M |
| 2025-12-04 | 478.55 | 477.43 | ↓$1.12 (-0.23%) | 474.89 | 478.55 | 1.58M |
| 2025-12-03 | 475.03 | 476.48 | ↑$1.45 (0.31%) | 473.47 | 477.77 | 1.70M |
| 2025-12-02 | 476.94 | 476.93 | ↓$0.01 (0.00%) | 475.23 | 479.60 | 1.85M |
| 2025-12-01 | 472.60 | 474.84 | ↑$2.24 (0.47%) | 471.61 | 476.51 | 2.10M |
| 2025-11-28 | 475.19 | 476.45 | ↑$1.26 (0.27%) | 474.32 | 476.65 | 1.15M |
| 2025-11-26 | 474.22 | 474.60 | ↑$0.38 (0.08%) | 472.18 | 476.12 | 0.92M |
| 2025-11-25 | 466.22 | 471.02 | ↑$4.80 (1.03%) | 461.91 | 471.92 | 2.28M |
| 2025-11-24 | 460.95 | 467.73 | ↑$6.78 (1.47%) | 460.83 | 468.58 | 1.34M |
| 2025-11-21 | 456.12 | 457.60 | ↑$1.48 (0.32%) | 450.82 | 462.73 | 1.69M |
| 2025-11-20 | 473.56 | 454.95 | ↓$18.61 (-3.93%) | 454.25 | 475.67 | 1.79M |
| 2025-11-19 | 461.52 | 464.27 | ↑$2.75 (0.60%) | 460.58 | 468.23 | 1.33M |
| 2025-11-18 | 463.12 | 460.86 | ↓$2.26 (-0.49%) | 457.00 | 465.34 | 2.54M |
| 2025-11-17 | 468.17 | 466.49 | ↓$1.68 (-0.36%) | 463.54 | 472.76 | 1.58M |
| 2025-11-14 | 463.35 | 470.93 | ↑$7.58 (1.64%) | 461.72 | 474.31 | 1.47M |
| 2025-11-13 | 477.46 | 469.92 | ↓$7.54 (-1.58%) | 468.41 | 477.59 | 1.12M |
| 2025-11-12 | 483.40 | 480.08 | ↓$3.32 (-0.69%) | 477.35 | 483.40 | 745.93K |
Create an account or log in to view more rows.
$IWF When in doubt...
$IWF Buy the dip.
$IWF we finna be at the top yo
$IWF LETS GOOOOOOOO!!!!!!!
$IWF what happen
$IWF said y’all dumb af
$IWF yeah we're going green today
$IWF out of the way
$IWF we all speculate but nobody knows what going to happen.
$IWF buy the dip…smfh