iShares Russell 1000 Growth ETF (IWF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 124.60 | 124.87 | 123.81 | 124.60 | +0.89% | 1,692,441 |
| 2026-08-06 | 123.35 | 124.49 | 123.05 | 123.50 | -0.31% | 3,474,449 |
| 2026-08-05 | 125.21 | 125.83 | 123.82 | 123.89 | -0.33% | 2,760,353 |
| 2026-08-04 | 122.21 | 124.81 | 122.21 | 124.30 | +2.84% | 3,146,262 |
| 2026-08-03 | 118.29 | 121.25 | 118.14 | 120.87 | +2.16% | 3,931,193 |
| 2026-07-31 | 118.39 | 118.93 | 116.38 | 118.32 | +0.76% | 4,422,623 |
| 2026-07-30 | 115.96 | 117.51 | 115.64 | 117.43 | +2.96% | 4,059,302 |
| 2026-07-29 | 116.12 | 117.05 | 113.97 | 114.05 | -2.09% | 3,707,926 |
| 2026-07-28 | 116.08 | 116.93 | 114.72 | 116.48 | -0.55% | 3,014,929 |
| 2026-07-27 | 119.01 | 119.07 | 116.10 | 117.13 | -0.44% | 3,759,513 |
| 2026-07-24 | 118.38 | 119.08 | 117.23 | 117.65 | -0.79% | 3,986,065 |
| 2026-07-23 | 118.80 | 119.57 | 117.78 | 118.59 | -1.93% | 3,411,853 |
| 2026-07-22 | 120.45 | 121.69 | 120.38 | 120.92 | -0.34% | 4,898,962 |
| 2026-07-21 | 121.00 | 121.48 | 120.38 | 121.33 | +1.56% | 3,518,517 |
| 2026-07-20 | 120.49 | 121.18 | 119.39 | 119.47 | +0.08% | 12,912,400 |
| 2026-07-17 | 118.56 | 120.53 | 117.61 | 119.38 | -1.50% | 8,338,497 |
| 2026-07-16 | 122.53 | 122.72 | 120.61 | 121.20 | -1.93% | 6,317,354 |
| 2026-07-15 | 123.80 | 123.95 | 122.08 | 123.58 | +0.28% | 5,034,142 |
| 2026-07-14 | 122.76 | 123.50 | 122.00 | 123.23 | +1.35% | 3,933,460 |
| 2026-07-13 | 122.69 | 123.00 | 121.35 | 121.59 | -1.90% | 4,144,122 |
| 2026-07-10 | 123.09 | 124.00 | 122.34 | 123.95 | +0.53% | 2,580,612 |
| 2026-07-09 | 122.65 | 123.52 | 121.81 | 123.30 | +1.23% | 3,531,408 |
| 2026-07-08 | 120.46 | 121.92 | 119.94 | 121.80 | +0.37% | 3,798,361 |
| 2026-07-07 | 121.72 | 121.94 | 120.23 | 121.35 | -1.34% | 3,283,011 |
| 2026-07-06 | 122.33 | 123.31 | 122.02 | 123.00 | +1.52% | 3,395,468 |
| 2026-07-02 | 123.02 | 123.81 | 120.19 | 121.16 | -1.51% | 3,864,950 |
| 2026-07-01 | 123.30 | 123.99 | 122.55 | 123.02 | -0.93% | 12,806,140 |
| 2026-06-30 | 122.18 | 124.43 | 122.03 | 124.17 | +1.80% | 5,232,746 |
| 2026-06-29 | 120.30 | 122.08 | 119.03 | 121.98 | +2.47% | 8,012,063 |
| 2026-06-26 | 117.54 | 119.62 | 117.33 | 119.04 | +0.80% | 11,428,470 |
| 2026-06-25 | 119.74 | 119.87 | 117.64 | 118.10 | -1.31% | 6,132,481 |
| 2026-06-24 | 119.95 | 121.21 | 119.39 | 119.67 | -0.12% | 5,287,070 |
| 2026-06-23 | 120.09 | 121.03 | 119.77 | 119.81 | -1.60% | 4,806,033 |
| 2026-06-22 | 123.00 | 123.59 | 121.60 | 121.76 | -1.16% | 6,305,638 |
| 2026-06-18 | 122.99 | 123.49 | 122.04 | 123.19 | +1.31% | 2,863,804 |
| 2026-06-17 | 123.44 | 123.72 | 121.27 | 121.60 | -1.42% | 12,892,220 |
| 2026-06-16 | 124.05 | 124.15 | 123.26 | 123.35 | -0.81% | 3,796,830 |
| 2026-06-15 | 123.60 | 124.75 | 123.37 | 124.36 | +2.26% | 3,691,708 |
| 2026-06-12 | 122.07 | 122.13 | 120.49 | 121.61 | +0.03% | 5,294,325 |
| 2026-06-11 | 119.97 | 121.89 | 118.98 | 121.57 | +1.57% | 5,168,684 |
| 2026-06-10 | 121.02 | 121.98 | 119.59 | 119.69 | -1.91% | 7,007,318 |
| 2026-06-09 | 123.54 | 124.30 | 119.17 | 122.02 | -0.78% | 6,288,034 |
| 2026-06-08 | 123.78 | 124.13 | 122.77 | 122.98 | +0.24% | 7,425,888 |
| 2026-06-05 | 126.01 | 126.11 | 122.33 | 122.69 | -3.26% | 7,721,419 |
| 2026-06-04 | 125.83 | 127.10 | 125.61 | 126.83 | +0.16% | 4,092,584 |
| 2026-06-03 | 128.00 | 128.03 | 126.30 | 126.63 | -1.29% | 4,000,289 |
| 2026-06-02 | 128.46 | 128.69 | 127.86 | 128.29 | -0.37% | 4,139,565 |
| 2026-06-01 | 128.06 | 129.14 | 127.85 | 128.77 | +0.72% | 4,027,747 |
| 2026-05-29 | 127.31 | 128.15 | 127.21 | 127.85 | +0.57% | 3,550,216 |
| 2026-05-28 | 125.69 | 127.19 | 125.56 | 127.12 | +1.12% | 3,305,298 |
| 2026-05-27 | 125.50 | 125.89 | 125.30 | 125.71 | +0.04% | 3,054,988 |
| 2026-05-26 | 125.66 | 126.14 | 125.27 | 125.66 | +0.53% | 2,987,672 |
| 2026-05-22 | 125.26 | 125.86 | 124.82 | 125.00 | +0.26% | 2,546,401 |
| 2026-05-21 | 124.12 | 125.25 | 123.68 | 124.68 | +0.02% | 5,188,920 |
| 2026-05-20 | 123.25 | 124.69 | 123.00 | 124.66 | +1.29% | 4,490,724 |
| 2026-05-19 | 123.46 | 123.97 | 122.69 | 123.07 | -0.83% | 4,730,778 |
| 2026-05-18 | 124.52 | 124.76 | 123.11 | 124.10 | -0.22% | 6,980,513 |
| 2026-05-15 | 124.82 | 125.53 | 123.83 | 124.37 | -1.21% | 7,496,661 |
| 2026-05-14 | 124.57 | 126.05 | 124.46 | 125.89 | +1.27% | 3,823,725 |
| 2026-05-13 | 123.28 | 124.69 | 122.60 | 124.31 | +0.78% | 5,483,354 |
| 2026-05-12 | 123.21 | 123.50 | 122.14 | 123.35 | -0.14% | 4,686,092 |
| 2026-05-11 | 122.75 | 124.03 | 122.65 | 123.52 | -0.02% | 5,720,799 |
| 2026-05-08 | 123.03 | 123.68 | 122.92 | 123.54 | +0.65% | 6,329,492 |
| 2026-05-07 | 123.09 | 123.78 | 122.41 | 122.74 | +0.25% | 5,754,342 |
| 2026-05-06 | 121.14 | 122.55 | 120.86 | 122.44 | +1.69% | 3,804,634 |
| 2026-05-05 | 120.47 | 120.64 | 120.00 | 120.41 | +0.49% | 6,411,201 |
| 2026-05-04 | 120.11 | 120.44 | 118.98 | 119.82 | -0.19% | 6,947,790 |
| 2026-05-01 | 120.14 | 120.88 | 120.01 | 120.05 | +0.65% | 7,013,903 |
| 2026-04-30 | 119.22 | 119.58 | 117.70 | 119.27 | +0.40% | 5,306,353 |
| 2026-04-29 | 118.79 | 118.94 | 118.14 | 118.80 | -0.23% | 5,237,804 |
| 2026-04-28 | 118.88 | 119.32 | 118.40 | 119.07 | -0.76% | 16,743,088 |
| 2026-04-27 | 119.29 | 120.08 | 119.06 | 119.98 | +0.17% | 16,940,432 |
| 2026-04-24 | 118.63 | 119.90 | 118.31 | 119.78 | +1.29% | 17,698,688 |
| 2026-04-23 | 119.06 | 119.30 | 117.06 | 118.26 | -1.22% | 22,266,880 |
| 2026-04-22 | 118.74 | 119.75 | 118.51 | 119.72 | +1.61% | 13,665,568 |
| 2026-04-21 | 118.89 | 119.19 | 117.57 | 117.81 | -0.73% | 23,439,600 |
| 2026-04-20 | 118.78 | 118.92 | 117.86 | 118.68 | -0.35% | 19,615,824 |
| 2026-04-17 | 118.44 | 119.45 | 118.31 | 119.10 | +1.53% | 21,067,760 |
| 2026-04-16 | 117.61 | 117.75 | 116.64 | 117.31 | +0.07% | 21,951,856 |
| 2026-04-15 | 115.62 | 117.29 | 115.49 | 117.23 | +1.81% | 20,997,152 |
| 2026-04-14 | 113.78 | 115.20 | 113.75 | 115.14 | +1.80% | 15,394,048 |
| 2026-04-13 | 111.29 | 113.13 | 111.11 | 113.11 | +1.38% | 68,938,272 |
| 2026-04-10 | 111.59 | 112.10 | 111.31 | 111.56 | +0.24% | 17,553,648 |
| 2026-04-09 | 110.75 | 111.49 | 109.98 | 111.30 | +0.46% | 18,213,104 |
| 2026-04-08 | 111.83 | 112.02 | 110.31 | 110.79 | +2.59% | 21,253,296 |
| 2026-04-07 | 107.55 | 108.06 | 106.01 | 107.99 | +0.05% | 22,745,248 |
| 2026-04-06 | 107.58 | 108.22 | 107.28 | 107.94 | +0.40% | 30,825,024 |
| 2026-04-02 | 105.83 | 107.84 | 105.29 | 107.51 | -0.02% | 40,088,816 |
| 2026-04-01 | 107.46 | 108.23 | 106.96 | 107.53 | +0.87% | 66,126,640 |
| 2026-03-31 | 104.02 | 106.86 | 104.02 | 106.60 | +3.77% | 60,466,480 |
| 2026-03-30 | 104.06 | 104.17 | 102.23 | 102.73 | -0.46% | 53,463,456 |
| 2026-03-27 | 104.99 | 105.00 | 102.99 | 103.20 | -2.26% | 71,465,728 |
| 2026-03-26 | 107.16 | 107.63 | 105.53 | 105.59 | -2.28% | 36,636,416 |
| 2026-03-25 | 108.50 | 109.06 | 107.77 | 108.05 | +0.65% | 42,050,640 |
| 2026-03-24 | 107.80 | 108.08 | 107.12 | 107.36 | -1.06% | 33,323,312 |
| 2026-03-23 | 108.69 | 109.71 | 108.18 | 108.50 | +1.54% | 42,847,344 |
| 2026-03-20 | 108.52 | 108.52 | 106.25 | 106.86 | -1.83% | 85,883,920 |
| 2026-03-19 | 108.43 | 109.36 | 107.95 | 108.86 | -0.37% | 58,435,536 |
| 2026-03-18 | 110.52 | 110.84 | 109.22 | 109.26 | -1.50% | 29,754,960 |
| 2026-03-17 | 111.22 | 111.77 | 110.73 | 110.93 | +0.03% | 34,460,272 |
| 2026-03-16 | 110.67 | 111.56 | 110.45 | 110.89 | +1.20% | 65,922,576 |
| 2026-03-13 | 111.19 | 111.80 | 109.43 | 109.57 | -1.13% | 69,554,976 |
| 2026-03-12 | 112.06 | 112.17 | 110.79 | 110.83 | -1.78% | 119,565,728 |
| 2026-03-11 | 113.14 | 113.81 | 112.27 | 112.83 | -0.01% | 45,390,640 |
| 2026-03-10 | 113.07 | 113.82 | 112.37 | 112.84 | -0.24% | 64,727,024 |
| 2026-03-09 | 110.60 | 113.37 | 110.22 | 113.11 | +1.20% | 82,218,672 |
| 2026-03-06 | 111.78 | 112.73 | 111.40 | 111.77 | -1.32% | 49,662,896 |
| 2026-03-05 | 112.94 | 113.76 | 112.01 | 113.25 | -0.01% | 73,837,728 |
| 2026-03-04 | 112.45 | 113.71 | 112.28 | 113.27 | +0.98% | 48,851,088 |
| 2026-03-03 | 110.97 | 112.55 | 110.12 | 112.17 | -0.62% | 115,462,192 |
| 2026-03-02 | 111.02 | 113.28 | 110.89 | 112.87 | +0.28% | 94,558,384 |
| 2026-02-27 | 112.09 | 112.83 | 111.83 | 112.55 | -0.87% | 76,558,784 |
| 2026-02-26 | 114.57 | 114.57 | 112.44 | 113.54 | -0.95% | 152,197,984 |
| 2026-02-25 | 113.71 | 114.72 | 113.65 | 114.63 | +1.29% | 63,645,824 |
| 2026-02-24 | 111.77 | 113.26 | 111.37 | 113.17 | +1.04% | 47,423,904 |
| 2026-02-23 | 113.25 | 113.46 | 111.55 | 112.00 | -1.29% | 41,865,632 |
| 2026-02-20 | 112.14 | 113.87 | 112.03 | 113.47 | +0.69% | 83,330,480 |
| 2026-02-19 | 112.53 | 113.05 | 112.09 | 112.69 | -0.32% | 56,227,760 |
| 2026-02-18 | 112.61 | 113.70 | 112.30 | 113.04 | +0.63% | 50,429,328 |
| 2026-02-17 | 111.45 | 112.87 | 110.70 | 112.34 | +0.49% | 52,890,944 |
| 2026-02-13 | 112.43 | 112.88 | 111.47 | 111.79 | -0.40% | 49,261,184 |
| 2026-02-12 | 114.85 | 114.94 | 112.02 | 112.24 | -1.96% | 34,541,744 |
| 2026-02-11 | 115.78 | 115.83 | 113.93 | 114.48 | -0.35% | 32,118,048 |
| 2026-02-10 | 115.70 | 115.92 | 114.78 | 114.88 | -0.32% | 56,135,680 |
| 2026-02-09 | 114.08 | 115.67 | 113.79 | 115.25 | +0.91% | 68,294,272 |
| 2026-02-06 | 112.34 | 114.46 | 112.07 | 114.21 | +2.41% | 38,160,800 |
| 2026-02-05 | 112.47 | 113.09 | 111.23 | 111.53 | -1.72% | 60,688,736 |
| 2026-02-04 | 114.83 | 114.83 | 112.35 | 113.48 | -1.14% | 83,372,512 |
| 2026-02-03 | 117.13 | 117.13 | 113.83 | 114.80 | -1.78% | 63,441,280 |
| 2026-02-02 | 116.07 | 117.33 | 116.06 | 116.87 | +0.33% | 28,326,592 |
| 2026-01-30 | 116.87 | 117.29 | 115.96 | 116.49 | -0.74% | 39,697,248 |
| 2026-01-29 | 118.05 | 118.09 | 115.27 | 117.36 | -0.81% | 50,772,240 |
| 2026-01-28 | 118.94 | 118.99 | 117.88 | 118.32 | -0.24% | 25,804,912 |
| 2026-01-27 | 118.42 | 118.92 | 118.13 | 118.61 | +0.69% | 22,496,240 |
| 2026-01-26 | 117.27 | 118.15 | 117.08 | 117.80 | +0.62% | 34,621,936 |
| 2026-01-23 | 116.56 | 117.49 | 116.24 | 117.06 | +0.49% | 39,518,704 |
| 2026-01-22 | 116.69 | 116.82 | 116.06 | 116.50 | +0.77% | 25,239,008 |
| 2026-01-21 | 114.90 | 116.44 | 114.27 | 115.61 | +0.82% | 32,523,344 |
| 2026-01-20 | 115.52 | 116.10 | 114.47 | 114.67 | -2.53% | 52,720,576 |
| 2026-01-16 | 118.15 | 118.31 | 117.32 | 117.64 | -0.02% | 40,633,696 |
| 2026-01-15 | 118.61 | 118.61 | 117.47 | 117.67 | +0.11% | 39,798,000 |
| 2026-01-14 | 118.26 | 118.33 | 116.61 | 117.53 | -1.19% | 41,403,088 |
| 2026-01-13 | 119.27 | 119.48 | 118.38 | 118.95 | -0.30% | 22,469,616 |
| 2026-01-12 | 118.39 | 119.68 | 118.33 | 119.31 | +0.22% | 33,748,448 |
| 2026-01-09 | 118.45 | 119.28 | 118.00 | 119.05 | +0.61% | 29,027,920 |
| 2026-01-08 | 119.05 | 119.06 | 117.86 | 118.32 | -0.77% | 26,045,920 |
| 2026-01-07 | 119.03 | 120.08 | 118.81 | 119.24 | +0.26% | 20,859,648 |
| 2026-01-06 | 118.55 | 119.03 | 118.11 | 118.93 | +0.46% | 36,842,816 |
| 2026-01-05 | 118.71 | 118.90 | 118.23 | 118.39 | +0.38% | 81,710,192 |
| 2026-01-02 | 119.16 | 119.65 | 117.33 | 117.94 | -0.33% | 46,983,584 |
| 2025-12-31 | 119.37 | 119.40 | 118.28 | 118.33 | -0.77% | 15,695,376 |
| 2025-12-30 | 119.34 | 119.65 | 119.18 | 119.24 | -0.21% | 21,245,328 |
| 2025-12-29 | 119.36 | 119.75 | 119.12 | 119.48 | -0.50% | 36,078,624 |
| 2025-12-26 | 120.20 | 120.49 | 119.98 | 120.08 | -0.03% | 21,086,032 |
| 2025-12-24 | 119.75 | 120.19 | 119.69 | 120.12 | +0.24% | 12,044,064 |
| 2025-12-23 | 118.85 | 119.85 | 118.85 | 119.83 | +0.63% | 22,867,952 |
| 2025-12-22 | 119.16 | 119.22 | 118.69 | 119.08 | +0.59% | 37,639,808 |
| 2025-12-19 | 117.45 | 118.40 | 117.36 | 118.38 | +1.34% | 33,762,976 |
| 2025-12-18 | 116.73 | 117.51 | 116.27 | 116.81 | +1.28% | 25,156,992 |
| 2025-12-17 | 117.55 | 117.60 | 115.30 | 115.34 | -1.79% | 29,362,432 |
| 2025-12-16 | 116.81 | 117.71 | 116.45 | 117.45 | +0.12% | 24,811,152 |
| 2025-12-15 | 118.58 | 118.64 | 117.03 | 117.31 | -0.45% | 25,309,984 |
| 2025-12-12 | 119.27 | 119.51 | 117.28 | 117.84 | -1.59% | 31,395,424 |
| 2025-12-11 | 119.09 | 119.86 | 118.14 | 119.75 | -0.06% | 37,386,480 |
| 2025-12-10 | 119.41 | 120.14 | 118.84 | 119.82 | +0.16% | 29,453,872 |
| 2025-12-09 | 119.40 | 119.85 | 119.18 | 119.62 | -0.01% | 16,952,480 |
| 2025-12-08 | 119.93 | 120.18 | 119.12 | 119.63 | -0.06% | 25,589,488 |
| 2025-12-05 | 119.66 | 120.19 | 119.31 | 119.70 | +0.29% | 47,670,976 |
| 2025-12-04 | 119.64 | 119.64 | 118.70 | 119.36 | +0.20% | 26,435,024 |
| 2025-12-03 | 118.76 | 119.44 | 118.37 | 119.12 | -0.09% | 56,584,416 |
| 2025-12-02 | 119.23 | 119.90 | 118.81 | 119.23 | +0.44% | 31,815,952 |
| 2025-12-01 | 118.15 | 119.13 | 117.90 | 118.71 | -0.34% | 37,197,920 |
| 2025-11-28 | 118.80 | 119.16 | 118.58 | 119.11 | +0.39% | 18,379,520 |
| 2025-11-26 | 118.56 | 119.03 | 118.05 | 118.65 | +0.76% | 14,945,376 |
| 2025-11-25 | 116.56 | 117.98 | 115.44 | 117.75 | +0.70% | 36,421,760 |
| 2025-11-24 | 115.24 | 117.14 | 115.21 | 116.93 | +2.21% | 46,327,696 |
| 2025-11-21 | 114.03 | 115.68 | 112.70 | 114.40 | +0.58% | 29,854,096 |
| 2025-11-20 | 118.39 | 118.92 | 113.56 | 113.74 | -2.01% | 28,583,632 |
| 2025-11-19 | 115.38 | 117.07 | 115.13 | 116.07 | +0.74% | 22,206,256 |
| 2025-11-18 | 115.78 | 116.33 | 114.25 | 115.22 | -1.21% | 40,718,128 |
| 2025-11-17 | 117.04 | 118.19 | 115.88 | 116.62 | -0.94% | 25,275,616 |
| 2025-11-14 | 115.84 | 118.58 | 115.43 | 117.73 | +0.21% | 23,539,552 |
| 2025-11-13 | 119.36 | 119.40 | 117.10 | 117.48 | -2.12% | 17,930,048 |
| 2025-11-12 | 120.85 | 120.85 | 119.32 | 120.02 | -0.18% | 11,938,208 |
| 2025-11-11 | 119.88 | 120.45 | 119.38 | 120.23 | -0.19% | 11,013,552 |
| 2025-11-10 | 119.45 | 120.64 | 119.22 | 120.46 | +2.21% | 15,819,248 |
| 2025-11-07 | 117.43 | 117.86 | 115.73 | 117.86 | -0.16% | 20,218,256 |
| 2025-11-06 | 119.82 | 119.83 | 117.73 | 118.04 | -1.63% | 19,836,000 |
| 2025-11-05 | 119.70 | 120.86 | 119.41 | 119.99 | +0.12% | 10,695,424 |
| 2025-11-04 | 120.29 | 121.06 | 119.70 | 119.85 | -1.75% | 18,946,560 |
| 2025-11-03 | 122.39 | 122.55 | 121.57 | 121.99 | +0.49% | 23,828,384 |
| 2025-10-31 | 122.56 | 122.58 | 120.94 | 121.39 | +0.29% | 21,286,544 |
| 2025-10-30 | 122.03 | 122.25 | 120.99 | 121.05 | -1.53% | 34,501,040 |
| 2025-10-29 | 123.06 | 123.25 | 121.94 | 122.93 | +0.45% | 54,535,856 |
| 2025-10-28 | 121.97 | 122.73 | 121.53 | 122.38 | +0.93% | 16,323,136 |
| 2025-10-27 | 120.72 | 121.39 | 120.56 | 121.25 | +1.64% | 11,230,272 |
| 2025-10-24 | 119.08 | 119.60 | 118.98 | 119.30 | +0.90% | 10,533,792 |
| 2025-10-23 | 117.25 | 118.43 | 117.19 | 118.23 | +0.89% | 11,680,000 |
| 2025-10-22 | 118.32 | 118.33 | 116.17 | 117.19 | -0.80% | 19,137,296 |
| 2025-10-21 | 118.18 | 118.39 | 117.78 | 118.14 | -0.03% | 12,466,704 |
| 2025-10-20 | 117.44 | 118.39 | 117.42 | 118.17 | +1.19% | 34,666,976 |
| 2025-10-17 | 115.67 | 117.08 | 115.38 | 116.78 | +0.51% | 49,481,520 |
| 2025-10-16 | 117.20 | 117.70 | 115.41 | 116.19 | -0.48% | 45,460,672 |
| 2025-10-15 | 117.42 | 117.85 | 115.69 | 116.76 | +0.42% | 14,914,160 |
| 2025-10-14 | 115.87 | 117.07 | 114.76 | 116.27 | -0.75% | 18,924,080 |
| 2025-10-13 | 116.75 | 117.41 | 116.35 | 117.14 | +1.98% | 10,209,952 |
| 2025-10-10 | 118.87 | 119.19 | 114.83 | 114.87 | -3.19% | 18,553,152 |
| 2025-10-09 | 118.84 | 118.88 | 118.14 | 118.65 | -0.08% | 15,447,472 |
| 2025-10-08 | 117.84 | 118.75 | 117.84 | 118.74 | +1.00% | 14,765,568 |
| 2025-10-07 | 118.35 | 118.44 | 117.14 | 117.56 | -0.56% | 16,327,392 |
| 2025-10-06 | 117.95 | 118.46 | 117.64 | 118.22 | +0.63% | 18,356,336 |
| 2025-10-03 | 118.05 | 118.22 | 117.08 | 117.48 | -0.38% | 12,893,312 |
| 2025-10-02 | 118.45 | 118.45 | 117.51 | 117.93 | +0.11% | 20,802,880 |
| 2025-10-01 | 116.50 | 117.99 | 116.38 | 117.80 | +0.59% | 18,547,504 |
| 2025-09-30 | 116.55 | 117.20 | 116.11 | 117.10 | +0.40% | 21,167,312 |
| 2025-09-29 | 116.68 | 117.20 | 116.33 | 116.64 | +0.37% | 44,860,400 |
| 2025-09-26 | 115.98 | 116.23 | 115.22 | 116.21 | +0.43% | 18,826,208 |
| 2025-09-25 | 115.46 | 116.03 | 114.80 | 115.72 | -0.51% | 13,002,688 |
| 2025-09-24 | 117.33 | 117.33 | 115.88 | 116.31 | -0.54% | 16,624,848 |
| 2025-09-23 | 118.09 | 118.11 | 116.69 | 116.94 | -1.05% | 44,674,608 |
| 2025-09-22 | 116.97 | 118.25 | 116.92 | 118.17 | +0.86% | 14,673,216 |
| 2025-09-19 | 116.63 | 117.25 | 116.35 | 117.16 | +0.97% | 19,069,344 |
| 2025-09-18 | 116.15 | 116.58 | 115.68 | 116.03 | +0.57% | 10,788,400 |
| 2025-09-17 | 115.75 | 115.90 | 114.30 | 115.38 | -0.40% | 15,970,224 |
| 2025-09-16 | 116.23 | 116.26 | 115.75 | 115.84 | -0.26% | 12,612,928 |
| 2025-09-15 | 115.59 | 116.16 | 115.56 | 116.14 | +0.96% | 34,733,968 |
| 2025-09-12 | 114.77 | 115.31 | 114.56 | 115.03 | +0.33% | 10,518,256 |
| 2025-09-11 | 114.64 | 114.85 | 114.16 | 114.66 | +0.53% | 14,944,448 |
| 2025-09-10 | 114.48 | 114.66 | 113.67 | 114.06 | +0.66% | 11,241,488 |
| 2025-09-09 | 113.17 | 113.35 | 112.55 | 113.32 | +0.32% | 8,670,128 |
| 2025-09-08 | 112.87 | 113.37 | 112.85 | 112.96 | +0.57% | 12,780,320 |
| 2025-09-05 | 113.41 | 113.55 | 111.41 | 112.32 | -0.17% | 16,558,208 |
| 2025-09-04 | 111.70 | 112.54 | 111.38 | 112.52 | +0.89% | 21,822,928 |
| 2025-09-03 | 111.28 | 111.79 | 110.85 | 111.53 | +1.00% | 14,795,280 |
| 2025-09-02 | 109.58 | 110.52 | 109.22 | 110.42 | -0.88% | 15,507,424 |
| 2025-08-29 | 112.36 | 112.39 | 111.05 | 111.40 | -1.19% | 9,592,608 |
| 2025-08-28 | 112.10 | 112.91 | 111.76 | 112.73 | +0.65% | 10,545,136 |
| 2025-08-27 | 111.71 | 112.19 | 111.42 | 112.01 | +0.20% | 22,730,976 |
| 2025-08-26 | 111.08 | 111.83 | 110.83 | 111.78 | +0.58% | 11,344,128 |
| 2025-08-25 | 111.12 | 111.76 | 110.91 | 111.14 | -0.16% | 12,997,632 |
| 2025-08-22 | 109.75 | 111.72 | 109.55 | 111.31 | +1.56% | 17,123,328 |
| 2025-08-21 | 109.75 | 110.24 | 109.24 | 109.61 | -0.43% | 9,129,936 |
| 2025-08-20 | 110.52 | 110.52 | 108.64 | 110.08 | -0.59% | 16,078,880 |
| 2025-08-19 | 112.26 | 112.26 | 110.48 | 110.73 | -1.39% | 11,858,368 |
| 2025-08-18 | 112.14 | 112.41 | 111.89 | 112.29 | +0.03% | 13,076,752 |
| 2025-08-15 | 112.80 | 112.80 | 111.96 | 112.25 | -0.32% | 12,928,720 |
| 2025-08-14 | 112.17 | 112.92 | 112.14 | 112.61 | +0.12% | 9,523,648 |
| 2025-08-13 | 113.01 | 113.20 | 112.13 | 112.47 | -0.09% | 11,645,616 |
| 2025-08-12 | 111.80 | 112.59 | 111.19 | 112.58 | +1.17% | 11,084,944 |
| 2025-08-11 | 111.40 | 112.08 | 111.04 | 111.28 | -0.18% | 16,252,192 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.27%). Worst month: Dec (-1.14%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Russell 1000 Growth ETF's (IWF) latest close?
124.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is IWF's 52-week high and low?
129.14 high and 102.23 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Russell 1000 Growth ETF's strongest and weakest month historically?
Historically, IWF's strongest calendar month has been May (average +6.27%) and its weakest Dec (average -1.14%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.