iShares Russell 1000 Growth ETF (IWF) Historical Stock Data
322.05 ↓2.04 (-0.63%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IWF is down -0.18% a day on average. There have been 12 days where iShares Russell 1000 Growth ETF closed green and 18 days where IWF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 317.39 | 322.05 | ↑$4.66 (1.47%) | 316.56 | 322.69 | 0.98M |
| 2024-04-24 | 326.11 | 324.09 | ↓$2.02 (-0.62%) | 322.50 | 326.61 | 677.95K |
| 2024-04-23 | 321.18 | 324.03 | ↑$2.85 (0.89%) | 320.75 | 324.60 | 677.18K |
| 2024-04-22 | 318.36 | 319.30 | ↑$0.94 (0.30%) | 315.81 | 321.22 | 1.26M |
| 2024-04-19 | 321.87 | 316.15 | ↓$5.72 (-1.78%) | 315.26 | 322.20 | 2.83M |
| 2024-04-18 | 324.85 | 322.48 | ↓$2.37 (-0.73%) | 322.15 | 326.26 | 2.83M |
| 2024-04-17 | 328.92 | 324.24 | ↓$4.68 (-1.42%) | 323.64 | 329.08 | 896.21K |
| 2024-04-16 | 327.34 | 327.02 | ↓$0.32 (-0.10%) | 326.23 | 329.22 | 1.16M |
| 2024-04-15 | 335.59 | 327.01 | ↓$8.58 (-2.56%) | 326.61 | 335.59 | 2.60M |
| 2024-04-12 | 334.66 | 332.62 | ↓$2.04 (-0.61%) | 331.62 | 335.77 | 1.37M |
| 2024-04-11 | 334.01 | 337.38 | ↑$3.37 (1.01%) | 332.03 | 338.11 | 2.66M |
| 2024-04-10 | 331.09 | 332.64 | ↑$1.55 (0.47%) | 330.94 | 333.48 | 1.19M |
| 2024-04-09 | 336.26 | 335.08 | ↓$1.18 (-0.35%) | 331.53 | 336.33 | 0.96M |
| 2024-04-08 | 335.45 | 334.73 | ↓$0.72 (-0.21%) | 333.77 | 336.02 | 1.70M |
| 2024-04-05 | 331.65 | 334.69 | ↑$3.04 (0.92%) | 331.31 | 336.19 | 1.52M |
| 2024-04-04 | 337.52 | 330.12 | ↓$7.40 (-2.19%) | 330.00 | 338.34 | 842.42K |
| 2024-04-03 | 332.87 | 334.82 | ↑$1.95 (0.59%) | 332.87 | 336.22 | 0.94M |
| 2024-04-02 | 332.88 | 333.91 | ↑$1.03 (0.31%) | 331.71 | 334.32 | 1.42M |
| 2024-04-01 | 337.56 | 336.85 | ↓$0.71 (-0.21%) | 335.51 | 338.91 | 823.18K |
| 2024-03-28 | 337.14 | 337.05 | ↓$0.09 (-0.03%) | 336.44 | 337.98 | 1.39M |
| 2024-03-27 | 338.60 | 337.92 | ↓$0.68 (-0.20%) | 335.41 | 338.91 | 1.68M |
| 2024-03-26 | 339.07 | 336.53 | ↓$2.54 (-0.75%) | 336.43 | 339.23 | 1.09M |
| 2024-03-25 | 337.62 | 337.70 | ↑$0.08 (0.02%) | 336.46 | 338.65 | 762.03K |
| 2024-03-22 | 338.67 | 339.01 | ↑$0.34 (0.10%) | 337.99 | 339.91 | 788K |
| 2024-03-21 | 340.83 | 338.71 | ↓$2.12 (-0.62%) | 338.62 | 340.83 | 1.45M |
| 2024-03-20 | 335.78 | 338.86 | ↑$3.08 (0.92%) | 334.69 | 338.87 | 1.98M |
| 2024-03-19 | 332.13 | 335.13 | ↑$3.00 (0.90%) | 330.66 | 335.41 | 1.13M |
| 2024-03-18 | 333.91 | 332.96 | ↓$0.95 (-0.28%) | 332.88 | 335.71 | 1.15M |
| 2024-03-15 | 330.60 | 330.09 | ↓$0.51 (-0.15%) | 329.18 | 331.88 | 1.64M |
| 2024-03-14 | 335.20 | 333.91 | ↓$1.29 (-0.38%) | 332.08 | 335.68 | 1.63M |
Create an account or log in to view more rows.
$IWF just hold no panic
$IWF I think I like this stock more everyday
$IWF HODLing
and buying more when I can.
$IWF BULLS ALPHA
BEARS BETA
$IWF The best investment you can make is an investment in yourself or another person
$IWF good times
$IWF weak
$IWF coming now
$IWF what happen
$IWF today feels different to the moon