iShares Russell 1000 Grow... (IWF)
AMEX: IWF
· Real-Time Price · USD
440.30
-2.63 (-0.59%)
At close: Aug 20, 2025, 3:59 PM
440.61
0.07%
After-hours: Aug 20, 2025, 07:48 PM EDT
IWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 442.06 | 442.06 | 434.58 | 440.31 | 440.31 | -0.59% | 1,004,600 |
| Aug 19, 2025 | 449.03 | 449.03 | 441.93 | 442.93 | 442.93 | -1.39% | 741,148 |
| Aug 18, 2025 | 448.57 | 449.64 | 447.56 | 449.16 | 449.16 | 0.03% | 817,300 |
| Aug 15, 2025 | 451.18 | 451.18 | 447.85 | 449.01 | 449.01 | -0.32% | 808,045 |
| Aug 14, 2025 | 448.68 | 451.69 | 448.54 | 450.43 | 450.43 | 0.12% | 595,228 |
| Aug 13, 2025 | 452.04 | 452.81 | 448.50 | 449.89 | 449.89 | -0.09% | 727,851 |
| Aug 12, 2025 | 447.21 | 450.38 | 444.74 | 450.30 | 450.30 | 1.17% | 692,809 |
| Aug 11, 2025 | 445.61 | 448.31 | 444.15 | 445.11 | 445.11 | -0.18% | 1,015,762 |
| Aug 8, 2025 | 443.58 | 446.52 | 443.20 | 445.93 | 445.93 | 0.82% | 915,966 |
| Aug 7, 2025 | 445.28 | 446.32 | 438.86 | 442.29 | 442.29 | -0.15% | 1,039,413 |
| Aug 6, 2025 | 437.76 | 443.12 | 437.60 | 442.94 | 442.94 | 1.38% | 1,377,079 |
| Aug 5, 2025 | 440.96 | 441.72 | 436.43 | 436.92 | 436.92 | -0.79% | 822,938 |
| Aug 4, 2025 | 436.00 | 440.68 | 435.71 | 440.38 | 440.38 | 1.96% | 895,404 |
| Aug 1, 2025 | 435.58 | 435.80 | 430.10 | 431.91 | 431.91 | -1.93% | 1,063,233 |
| Jul 31, 2025 | 448.79 | 448.79 | 439.75 | 440.41 | 440.41 | 0.04% | 1,718,247 |
| Jul 30, 2025 | 440.16 | 441.80 | 437.56 | 440.22 | 440.22 | 0.25% | 845,100 |
| Jul 29, 2025 | 442.68 | 443.54 | 438.85 | 439.12 | 439.12 | -0.52% | 883,500 |
| Jul 28, 2025 | 440.87 | 441.88 | 440.16 | 441.41 | 441.41 | 0.35% | 556,700 |
| Jul 25, 2025 | 438.59 | 440.90 | 438.15 | 439.88 | 439.88 | 0.46% | 1,038,400 |
| Jul 24, 2025 | 437.84 | 438.84 | 436.31 | 437.85 | 437.85 | 0.29% | 1,035,022 |