iShares Russell 1000 Growth ETF (IWF) Historical Stock Data
416.12 ↓0.62 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWF is up 0.05% a day on average. There have been 16 days where iShares Russell 1000 Growth ETF closed green and 14 days where IWF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 415.62 | 416.12 | ↑$0.50 (0.12%) | 413.61 | 417.25 | 1.18M |
| 2024-12-24 | 412.39 | 416.74 | ↑$4.35 (1.05%) | 412.27 | 416.74 | 601.93K |
| 2024-12-23 | 408.45 | 411.45 | ↑$3.00 (0.73%) | 405.65 | 411.67 | 1.40M |
| 2024-12-20 | 400.52 | 407.33 | ↑$6.81 (1.70%) | 399.31 | 411.48 | 2.71M |
| 2024-12-19 | 407.52 | 402.98 | ↓$4.54 (-1.11%) | 402.78 | 407.88 | 1.70M |
| 2024-12-18 | 416.96 | 402.94 | ↓$14.02 (-3.36%) | 401.91 | 418.69 | 2.05M |
| 2024-12-17 | 416.70 | 417.08 | ↑$0.38 (0.09%) | 414.91 | 418.08 | 1.38M |
| 2024-12-16 | 416.00 | 418.94 | ↑$2.94 (0.71%) | 415.34 | 419.53 | 2.09M |
| 2024-12-13 | 415.61 | 414.04 | ↓$1.57 (-0.38%) | 412.04 | 416.96 | 848.89K |
| 2024-12-12 | 414.40 | 413.27 | ↓$1.13 (-0.27%) | 413.14 | 415.48 | 0.99M |
| 2024-12-11 | 411.70 | 415.84 | ↑$4.14 (1.01%) | 411.70 | 416.26 | 1.29M |
| 2024-12-10 | 410.94 | 408.98 | ↓$1.96 (-0.48%) | 407.85 | 413.16 | 1.07M |
| 2024-12-09 | 412.00 | 410.09 | ↓$1.91 (-0.46%) | 408.77 | 412.56 | 1.61M |
| 2024-12-06 | 410.37 | 412.78 | ↑$2.41 (0.59%) | 410.00 | 413.04 | 1.21M |
| 2024-12-05 | 410.20 | 409.69 | ↓$0.51 (-0.12%) | 409.38 | 411.28 | 1.01M |
| 2024-12-04 | 407.04 | 409.94 | ↑$2.90 (0.71%) | 406.67 | 410.11 | 1.70M |
| 2024-12-03 | 401.38 | 404.20 | ↑$2.82 (0.70%) | 400.82 | 404.48 | 2.25M |
| 2024-12-02 | 399.27 | 401.84 | ↑$2.57 (0.64%) | 399.20 | 402.55 | 2M |
| 2024-11-29 | 395.91 | 398.38 | ↑$2.47 (0.62%) | 395.25 | 399.08 | 575.78K |
| 2024-11-27 | 396.98 | 395.34 | ↓$1.64 (-0.41%) | 392.94 | 397.01 | 1.26M |
| 2024-11-26 | 396.01 | 397.97 | ↑$1.96 (0.49%) | 395.99 | 398.32 | 0.92M |
| 2024-11-25 | 396.73 | 394.31 | ↓$2.42 (-0.61%) | 392.57 | 397.97 | 1.02M |
| 2024-11-22 | 393.31 | 394.12 | ↑$0.81 (0.21%) | 392.15 | 394.79 | 1.35M |
| 2024-11-21 | 395.28 | 393.72 | ↓$1.56 (-0.39%) | 388.41 | 395.93 | 1.52M |
| 2024-11-20 | 393.59 | 392.76 | ↓$0.83 (-0.21%) | 388.03 | 393.59 | 1.47M |
| 2024-11-19 | 387.09 | 393.40 | ↑$6.31 (1.63%) | 387.03 | 393.57 | 689.42K |
| 2024-11-18 | 388.13 | 389.06 | ↑$0.93 (0.24%) | 386.66 | 390.52 | 1.58M |
| 2024-11-15 | 392.23 | 387.55 | ↓$4.68 (-1.19%) | 385.90 | 392.23 | 2.32M |
| 2024-11-14 | 398.44 | 395.80 | ↓$2.64 (-0.66%) | 395.19 | 398.73 | 1.01M |
| 2024-11-13 | 398.81 | 398.37 | ↓$0.44 (-0.11%) | 397.06 | 400.82 | 0.95M |
Create an account or log in to view more rows.
$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
$IWF I think I like this stock more everyday