iShares Russell 1000 Growth ETF (IWF) Historical Stock Data
364.48 ↓0.30 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWF is up 0.36% a day on average. There have been 15 days where iShares Russell 1000 Growth ETF closed green and 15 days where IWF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 365.50 | 364.48 | ↓$1.02 (-0.28%) | 359.84 | 366.47 | 1.07M |
| 2025-04-25 | 360.20 | 364.78 | ↑$4.58 (1.27%) | 359.05 | 365.42 | 1.83M |
| 2025-04-24 | 351.08 | 359.37 | ↑$8.29 (2.36%) | 350.57 | 359.78 | 1.44M |
| 2025-04-23 | 353.06 | 349.51 | ↓$3.55 (-1.01%) | 348.28 | 356.48 | 1.60M |
| 2025-04-22 | 336.57 | 341.30 | ↑$4.73 (1.41%) | 335.63 | 343.73 | 1.19M |
| 2025-04-21 | 336.93 | 332.54 | ↓$4.39 (-1.30%) | 328.33 | 337.58 | 4.59M |
| 2025-04-17 | 344.54 | 341.62 | ↓$2.92 (-0.85%) | 339.86 | 345.00 | 1.82M |
| 2025-04-16 | 345.06 | 341.66 | ↓$3.40 (-0.99%) | 336.78 | 347.93 | 3.43M |
| 2025-04-15 | 352.57 | 352.21 | ↓$0.36 (-0.10%) | 350.90 | 355.55 | 1.12M |
| 2025-04-14 | 358.60 | 352.21 | ↓$6.39 (-1.78%) | 349.04 | 358.92 | 1.94M |
| 2025-04-11 | 342.37 | 350.02 | ↑$7.65 (2.23%) | 340.35 | 351.37 | 4.06M |
| 2025-04-10 | 348.30 | 343.86 | ↓$4.44 (-1.27%) | 332.95 | 349.98 | 3.29M |
| 2025-04-09 | 320.13 | 357.66 | ↑$37.53 (11.72%) | 319.28 | 359.73 | 3.31M |
| 2025-04-08 | 338.98 | 320.42 | ↓$18.56 (-5.48%) | 315.57 | 342.02 | 4.81M |
| 2025-04-07 | 312.55 | 326.03 | ↑$13.48 (4.31%) | 308.72 | 340.24 | 5.24M |
| 2025-04-04 | 335.59 | 325.67 | ↓$9.92 (-2.96%) | 325.66 | 337.93 | 4.86M |
| 2025-04-03 | 350.04 | 346.45 | ↓$3.59 (-1.03%) | 346.06 | 352.81 | 2.61M |
| 2025-04-02 | 358.71 | 366.86 | ↑$8.15 (2.27%) | 358.69 | 369.58 | 1.20M |
| 2025-04-01 | 359.44 | 363.88 | ↑$4.44 (1.24%) | 358.05 | 365.08 | 1.38M |
| 2025-03-31 | 354.49 | 361.09 | ↑$6.60 (1.86%) | 351.07 | 361.74 | 2.08M |
| 2025-03-28 | 368.34 | 360.54 | ↓$7.80 (-2.12%) | 359.74 | 369.56 | 2.50M |
| 2025-03-27 | 370.24 | 370.07 | ↓$0.17 (-0.05%) | 368.81 | 373.74 | 1.13M |
| 2025-03-26 | 379.03 | 372.04 | ↓$6.99 (-1.84%) | 370.76 | 379.23 | 1.19M |
| 2025-03-25 | 379.08 | 380.26 | ↑$1.18 (0.31%) | 378.07 | 380.52 | 0.95M |
| 2025-03-24 | 375.53 | 377.95 | ↑$2.42 (0.64%) | 374.92 | 379.01 | 1.32M |
| 2025-03-21 | 364.61 | 369.90 | ↑$5.29 (1.45%) | 363.65 | 370.52 | 1.97M |
| 2025-03-20 | 366.04 | 368.20 | ↑$2.16 (0.59%) | 365.80 | 372.65 | 1M |
| 2025-03-19 | 365.34 | 369.04 | ↑$3.70 (1.01%) | 364.20 | 372.42 | 6.05M |
| 2025-03-18 | 367.43 | 363.46 | ↓$3.97 (-1.08%) | 361.94 | 367.46 | 1.37M |
| 2025-03-17 | 368.95 | 370.35 | ↑$1.40 (0.38%) | 367.13 | 372.80 | 1.17M |
Create an account or log in to view more rows.
$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
$IWF out of the way
$IWF buy the dip.
$IWF LOL
$IWF cover that shit
$IWF Buy now
$IWF just hold no panic