NYSEArca - Delayed Quote
USD
iShares Russell 1000 Growth ETF (IWF)
117.61
-3.50
(-2.89%)
At close: October 30 at 4:00:00 PM EDT
117.94
+0.33
(+0.28%)
After hours: October 30 at 7:17:32 PM EDT
Trade IWF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
118.83
118.99
116.35
117.61
117.61
10,267,300
Oct 29, 2026
121.06
121.65
120.51
121.11
121.11
6,470,700
Oct 28, 2026
123.03
123.34
122.40
123.01
123.01
3,181,400
Oct 27, 2026
121.49
122.63
121.16
122.25
122.25
4,315,500
Oct 26, 2026
120.16
121.55
119.93
120.89
120.89
6,609,900
Oct 23, 2026
119.49
120.48
119.08
119.61
119.61
6,760,000
Oct 22, 2026
121.57
121.81
119.61
120.09
120.09
7,250,600
Oct 21, 2026
123.22
123.94
122.56
123.54
123.54
3,216,700
Oct 20, 2026
122.07
123.52
121.36
122.41
122.41
3,723,800
Oct 19, 2026
122.78
123.57
122.27
122.61
122.61
3,493,700
Oct 16, 2026
124.01
124.10
120.99
121.48
121.48
9,436,000
Oct 15, 2026
122.54
124.44
122.01
124.24
124.24
7,072,100
Oct 14, 2026
126.22
126.55
123.77
124.27
124.27
6,275,600
Oct 13, 2026
126.32
127.15
126.20
127.12
127.12
8,186,400
Oct 12, 2026
127.78
127.78
126.96
127.13
127.13
5,326,600
Oct 9, 2026
127.99
128.14
127.48
127.91
127.91
3,546,800
Oct 8, 2026
128.12
128.60
126.44
127.11
127.11
4,738,400
Oct 7, 2026
128.27
128.85
127.87
128.76
128.76
2,406,800
Oct 6, 2026
129.17
129.80
128.95
129.19
129.19
2,417,000
Oct 5, 2026
127.33
128.65
127.15
128.35
128.35
7,319,900
Oct 2, 2026
127.42
127.89
126.69
127.07
127.07
3,642,600
Oct 1, 2026
125.89
126.07
124.71
125.73
125.73
3,441,700
Sep 30, 2026
125.84
126.51
125.23
125.26
125.26
3,861,200
Sep 29, 2026
125.93
126.07
124.96
125.30
125.30
2,604,800
Sep 28, 2026
125.79
126.02
124.61
125.20
125.20
3,380,200
Sep 25, 2026
125.97
126.41
125.33
126.25
126.25
2,596,100
Sep 24, 2026
124.28
125.84
124.14
125.62
125.62
3,479,900
Sep 23, 2026
126.60
126.76
125.04
125.39
125.39
3,471,800
Sep 22, 2026
126.28
126.98
126.27
126.70
126.70
3,834,000
Sep 21, 2026
124.29
126.53
124.08
126.25
126.25
4,207,600
Sep 18, 2026
123.03
123.34
122.31
123.25
123.25
6,004,500
Sep 17, 2026
122.60
122.72
122.13
122.53
122.53
6,216,900
Sep 16, 2026
121.19
121.81
119.73
120.54
120.54
3,037,500
Sep 15, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
121.17
121.25
120.26
120.45
120.45
7,252,700
Sep 14, 2026
120.54
121.79
120.18
121.26
121.15
4,007,900
Sep 11, 2026
122.51
122.92
122.23
122.27
122.16
2,493,900
Sep 10, 2026
121.22
121.80
120.96
121.32
121.21
3,681,200
Sep 9, 2026
122.75
122.90
122.18
122.46
122.35
2,061,100
Sep 8, 2026
123.67
123.76
122.84
123.02
122.91
3,068,500
Sep 4, 2026
123.65
124.02
123.05
123.41
123.30
3,148,100
Sep 3, 2026
122.37
123.73
122.19
123.43
123.32
3,511,100
Sep 2, 2026
121.26
122.09
120.99
121.81
121.70
3,445,300
Sep 1, 2026
121.28
122.03
120.74
121.21
121.10
4,121,700
Aug 31, 2026
122.53
122.87
122.05
122.71
122.60
4,714,500
Aug 28, 2026
123.90
124.41
122.58
122.75
122.64
3,205,500
Aug 27, 2026
123.27
124.09
122.87
123.89
123.78
3,814,800
Aug 26, 2026
121.64
122.09
121.25
121.75
121.64
2,498,100
Aug 25, 2026
122.02
122.45
121.35
121.83
121.72
3,068,500
Aug 24, 2026
121.82
122.01
120.69
121.04
120.93
3,859,800
Aug 21, 2026
122.59
122.78
121.79
122.39
122.28
4,555,200
Aug 20, 2026
122.30
122.65
121.53
121.82
121.71
3,633,300
Aug 19, 2026
123.39
123.53
122.10
122.67
122.56
2,474,600
Aug 18, 2026
123.31
123.81
122.80
123.07
122.96
2,735,800
Aug 17, 2026
125.57
125.79
125.01
125.08
124.97
3,606,100
Aug 14, 2026
125.92
125.99
124.99
125.29
125.18
2,217,200
Aug 13, 2026
124.86
126.06
124.71
125.66
125.55
2,359,400
Aug 12, 2026
125.07
125.11
124.34
124.42
124.31
3,279,200
Aug 11, 2026
124.82
124.82
123.29
123.60
123.49
3,318,900
Aug 10, 2026
124.61
124.95
123.95
124.17
124.06
3,828,400
Aug 7, 2026
124.60
124.87
123.81
124.60
124.49
1,692,600
Aug 6, 2026
123.35
124.49
123.05
123.50
123.39
3,474,200
Aug 5, 2026
125.21
125.84
123.82
123.89
123.78
2,760,200
Aug 4, 2026
122.21
124.81
122.21
124.30
124.19
3,146,200
Aug 3, 2026
118.29
121.26
118.14
120.87
120.76
3,930,900
Jul 31, 2026
118.39
118.93
116.38
118.32
118.21
4,422,600
Jul 30, 2026
115.96
117.51
115.64
117.43
117.32
4,059,000
Jul 29, 2026
116.12
117.05
113.97
114.05
113.95
3,707,900
Jul 28, 2026
116.08
116.93
114.72
116.48
116.38
3,014,900
Jul 27, 2026
119.01
119.07
116.10
117.13
117.02
3,759,300
Jul 24, 2026
118.38
119.08
117.23
117.65
117.54
3,986,000
Jul 23, 2026
118.80
119.57
117.78
118.59
118.48
3,411,800
Jul 22, 2026
120.45
121.69
120.38
120.92
120.81
4,899,000
Jul 21, 2026
121.00
121.48
120.38
121.33
121.22
3,518,500
Jul 20, 2026
120.49
121.18
119.39
119.47
119.36
12,912,400
Jul 17, 2026
118.57
120.53
117.61
119.38
119.27
8,338,500
Jul 16, 2026
122.53
122.72
120.61
121.20
121.09
6,317,100
Jul 15, 2026
123.80
123.95
122.08
123.58
123.47
5,034,100
Jul 14, 2026
122.76
123.50
122.00
123.23
123.12
3,933,400
Jul 13, 2026
122.69
123.00
121.35
121.59
121.48
4,144,100
Jul 10, 2026
123.09
124.00
122.34
123.95
123.84
2,580,600
Jul 9, 2026
122.65
123.52
121.81
123.30
123.19
3,531,100
Jul 8, 2026
120.46
121.92
119.94
121.80
121.69
3,798,300
Jul 7, 2026
121.72
121.94
120.23
121.35
121.24
3,282,900
Jul 6, 2026
122.33
123.31
122.02
123.00
122.89
3,395,500
Jul 2, 2026
123.02
123.81
120.19
121.16
121.05
3,864,900
Jul 1, 2026
123.30
123.99
122.55
123.02
122.91
12,805,700
Jun 30, 2026
122.18
124.43
122.03
124.17
124.06
5,232,500
Jun 29, 2026
120.30
122.08
119.03
121.98
121.87
8,012,100
Jun 26, 2026
117.54
119.62
117.33
119.04
118.93
11,428,400
Jun 25, 2026
119.74
119.87
117.64
118.10
117.99
6,132,500
Jun 24, 2026
119.95
121.21
119.39
119.67
119.56
5,287,100
Jun 23, 2026
120.09
121.04
119.77
119.81
119.70
4,806,000
Jun 22, 2026
123.00
123.59
121.60
121.76
121.65
6,305,600
Jun 18, 2026
122.99
123.49
122.04
123.19
123.08
2,863,800
Jun 17, 2026
123.44
123.72
121.27
121.60
121.49
12,892,200
Jun 16, 2026
124.05
124.15
123.26
123.35
123.24
3,796,800
Jun 15, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
123.60
124.75
123.37
124.36
124.25
3,691,300
Jun 12, 2026
122.07
122.13
120.49
121.61
121.39
5,294,300
Jun 11, 2026
119.97
121.89
118.98
121.57
121.35
5,168,600
Jun 10, 2026
121.02
121.98
119.59
119.69
119.48
7,007,300
Jun 9, 2026
123.54
124.30
119.17
122.02
121.80
6,288,000
Jun 8, 2026
123.79
124.13
122.77
122.98
122.76
7,425,900
Jun 5, 2026
126.01
126.11
122.33
122.69
122.47
7,721,000
Jun 4, 2026
125.83
127.10
125.61
126.83
126.60
4,092,400
Jun 3, 2026
128.00
128.03
126.30
126.63
126.40
3,999,900
Jun 2, 2026
128.46
128.69
127.86
128.29
128.06
4,139,600
Jun 1, 2026
128.06
129.14
127.85
128.77
128.54
4,027,700
May 29, 2026
127.31
128.15
127.21
127.85
127.62
3,550,200
May 28, 2026
125.69
127.20
125.56
127.12
126.89
3,305,300
May 27, 2026
125.50
125.89
125.30
125.71
125.49
3,055,000
May 26, 2026
125.66
126.14
125.27
125.66
125.44
2,987,500
May 22, 2026
125.26
125.86
124.82
125.00
124.78
2,546,200
May 21, 2026
124.12
125.25
123.68
124.68
124.46
5,188,900
May 20, 2026
123.25
124.69
123.00
124.66
124.44
4,490,700
May 19, 2026
123.46
123.97
122.70
123.07
122.85
4,730,800
May 18, 2026
124.52
124.76
123.11
124.10
123.88
6,980,400
May 15, 2026
124.82
125.53
123.83
124.37
124.15
7,496,600
May 14, 2026
124.57
126.05
124.46
125.89
125.67
3,823,600
May 13, 2026
123.28
124.69
122.60
124.31
124.09
5,483,300
May 12, 2026
123.21
123.50
122.14
123.35
123.13
4,686,100
May 11, 2026
122.75
124.03
122.65
123.52
123.30
5,720,400
May 8, 2026
123.03
123.68
122.92
123.54
123.32
6,329,400
May 7, 2026
123.09
123.78
122.41
122.74
122.52
5,754,300
May 6, 2026
121.14
122.55
120.86
122.44
122.22
3,804,600
May 5, 2026
120.47
120.64
120.00
120.41
120.20
6,410,900
May 4, 2026
120.11
120.44
118.98
119.82
119.61
6,947,800
May 1, 2026
120.14
120.88
120.01
120.05
119.84
7,013,900
Apr 30, 2026
119.22
119.58
117.70
119.27
119.06
5,306,300
Apr 29, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
118.79
118.94
118.14
118.80
118.59
5,237,700
Apr 28, 2026
118.88
119.32
118.40
119.07
118.86
4,185,600
Apr 27, 2026
119.29
120.08
119.07
119.99
119.77
4,234,400
Apr 24, 2026
118.63
119.90
118.32
119.79
119.57
4,424,000
Apr 23, 2026
119.06
119.30
117.06
118.26
118.05
5,566,800
Apr 22, 2026
118.74
119.75
118.51
119.72
119.50
3,416,400
Apr 21, 2026
118.89
119.19
117.57
117.82
117.61
5,860,000
Apr 20, 2026
118.78
118.92
117.86
118.68
118.47
4,903,600
Apr 17, 2026
118.44
119.46
118.31
119.10
118.89
5,266,800
Apr 16, 2026
117.61
117.75
116.64
117.31
117.10
5,488,000
Apr 15, 2026
115.62
117.29
115.49
117.23
117.02
5,249,200
Apr 14, 2026
113.78
115.21
113.75
115.14
114.94
3,847,200
Apr 13, 2026
111.29
113.13
111.11
113.11
112.90
17,234,400
Apr 10, 2026
111.59
112.10
111.31
111.57
111.37
4,388,400
Apr 9, 2026
110.75
111.49
109.98
111.30
111.10
4,553,200
Apr 8, 2026
111.83
112.01
110.31
110.79
110.59
5,313,200
Apr 7, 2026
107.55
108.06
106.01
107.99
107.80
5,686,400
Apr 6, 2026
107.57
108.22
107.29
107.93
107.74
7,706,400
Apr 2, 2026
105.83
107.85
105.29
107.51
107.32
10,022,000
Apr 1, 2026
107.46
108.24
106.96
107.53
107.34
16,531,600
Mar 31, 2026
104.01
106.86
104.01
106.60
106.41
15,116,800
Mar 30, 2026
104.06
104.17
102.23
102.73
102.54
13,365,600
Mar 27, 2026
104.99
105.00
102.99
103.20
103.02
17,866,000
Mar 26, 2026
107.16
107.63
105.54
105.59
105.40
9,159,200
Mar 25, 2026
108.50
109.06
107.77
108.05
107.86
10,512,800
Mar 24, 2026
107.79
108.08
107.12
107.36
107.16
8,330,800
Mar 23, 2026
108.68
109.71
108.18
108.50
108.31
10,712,000
Mar 20, 2026
108.52
108.52
106.25
106.86
106.67
21,470,800
Mar 19, 2026
108.43
109.36
107.95
108.86
108.66
14,608,800
Mar 18, 2026
110.52
110.85
109.22
109.26
109.07
7,438,800
Mar 17, 2026
0.0975
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
111.21
111.77
110.74
110.93
110.73
8,615,200
Mar 16, 2026
110.67
111.56
110.46
110.89
110.60
16,480,800
Mar 13, 2026
111.19
111.79
109.43
109.57
109.28
17,388,800
Mar 12, 2026
112.07
112.17
110.79
110.82
110.53
29,891,200
Mar 11, 2026
113.14
113.81
112.27
112.83
112.53
11,347,600
Mar 10, 2026
113.07
113.82
112.37
112.84
112.54
16,181,600
Mar 9, 2026
110.60
113.37
110.22
113.11
112.81
20,554,800
Mar 6, 2026
111.79
112.73
111.40
111.76
111.47
12,415,600
Mar 5, 2026
112.94
113.76
112.01
113.25
112.95
18,459,200
Mar 4, 2026
112.45
113.71
112.28
113.26
112.96
12,212,800
Mar 3, 2026
110.97
112.55
110.12
112.17
111.87
28,865,200
Mar 2, 2026
111.01
113.28
110.89
112.87
112.57
23,639,200
Feb 27, 2026
112.10
112.83
111.83
112.55
112.25
19,139,600
Feb 26, 2026
114.57
114.57
112.44
113.54
113.24
38,049,600
Feb 25, 2026
113.71
114.71
113.65
114.63
114.32
15,911,600
Feb 24, 2026
111.77
113.26
111.37
113.17
112.86
11,855,600
Feb 23, 2026
113.25
113.46
111.55
112.00
111.70
10,466,400
Feb 20, 2026
112.14
113.87
112.03
113.46
113.16
20,832,400
Feb 19, 2026
112.53
113.05
112.10
112.68
112.39
14,056,800
Feb 18, 2026
112.61
113.71
112.30
113.04
112.74
12,606,400
Feb 17, 2026
111.46
112.87
110.71
112.34
112.04
13,222,800
Feb 13, 2026
112.43
112.88
111.47
111.79
111.50
12,315,200
Feb 12, 2026
114.85
114.94
112.02
112.24
111.94
8,635,200
Feb 11, 2026
115.79
115.82
113.93
114.48
114.18
8,029,200
Feb 10, 2026
115.70
115.92
114.78
114.88
114.57
14,034,000
Feb 9, 2026
114.08
115.67
113.79
115.25
114.94
17,073,200
Feb 6, 2026
112.35
114.46
112.07
114.21
113.91
9,540,400
Feb 5, 2026
112.47
113.10
111.23
111.53
111.23
15,170,400
Feb 4, 2026
114.83
114.83
112.35
113.49
113.18
20,843,200
Feb 3, 2026
117.13
117.13
113.83
114.79
114.49
15,859,600
Feb 2, 2026
116.07
117.33
116.07
116.87
116.56
7,081,600
Jan 30, 2026
116.87
117.29
115.96
116.49
116.18
9,924,400
Jan 29, 2026
118.04
118.09
115.27
117.36
117.05
12,692,800
Jan 28, 2026
118.94
118.99
117.88
118.32
118.01
6,451,200
Jan 27, 2026
118.42
118.93
118.13
118.61
118.30
5,624,000
Jan 26, 2026
117.27
118.15
117.08
117.79
117.48
8,655,200
Jan 23, 2026
116.57
117.49
116.24
117.07
116.75
9,879,200
Jan 22, 2026
116.69
116.82
116.06
116.50
116.19
6,309,600
Jan 21, 2026
114.90
116.44
114.27
115.61
115.30
8,130,800
Jan 20, 2026
115.51
116.10
114.47
114.67
114.36
13,179,600
Jan 16, 2026
118.15
118.31
117.32
117.64
117.33
10,158,400
Jan 15, 2026
118.61
118.61
117.47
117.67
117.36
9,949,600
Jan 14, 2026
118.26
118.33
116.61
117.54
117.22
10,350,800
Jan 13, 2026
119.27
119.48
118.38
118.95
118.64
5,617,200
Jan 12, 2026
118.39
119.68
118.32
119.31
119.00
8,436,800
Jan 9, 2026
118.46
119.28
118.00
119.04
118.73
7,256,800
Jan 8, 2026
119.05
119.06
117.86
118.32
118.01
6,511,600
Jan 7, 2026
119.03
120.08
118.82
119.24
118.92
5,214,800
Jan 6, 2026
118.55
119.03
118.11
118.93
118.62
9,210,800
Jan 5, 2026
118.71
118.90
118.23
118.39
118.08
20,427,600
Jan 2, 2026
119.15
119.65
117.33
117.94
117.63
11,746,000
Dec 31, 2025
119.37
119.40
118.28
118.32
118.01
3,924,000
Dec 30, 2025
119.35
119.65
119.18
119.24
118.92
5,311,200
Dec 29, 2025
119.36
119.75
119.12
119.49
119.17
9,018,000
Dec 26, 2025
120.21
120.49
119.98
120.08
119.76
5,271,600
Dec 24, 2025
119.75
120.19
119.69
120.12
119.80
3,011,200
Dec 23, 2025
118.85
119.85
118.85
119.82
119.51
5,716,800
Dec 22, 2025
119.16
119.22
118.69
119.08
118.76
9,410,000
Dec 19, 2025
117.46
118.40
117.36
118.38
118.06
8,440,800
Dec 18, 2025
116.74
117.51
116.27
116.82
116.50
6,289,200
Dec 17, 2025
117.55
117.60
115.29
115.34
115.03
7,340,400
Dec 16, 2025
0.1185
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
116.81
117.71
116.45
117.45
117.14
6,202,800
Dec 15, 2025
118.58
118.64
117.04
117.31
116.88
6,327,200
Dec 12, 2025
119.27
119.51
117.28
117.84
117.41
7,848,800
Dec 11, 2025
119.09
119.86
118.14
119.75
119.31
9,346,000
Dec 10, 2025
119.41
120.14
118.84
119.82
119.38
7,362,400
Dec 9, 2025
119.40
119.85
119.18
119.62
119.18
4,238,000
Dec 8, 2025
119.93
120.18
119.12
119.63
119.19
6,397,200
Dec 5, 2025
119.65
120.19
119.32
119.70
119.26
11,917,600
Dec 4, 2025
119.64
119.64
118.70
119.36
118.92
6,608,800
Dec 3, 2025
118.76
119.44
118.37
119.12
118.68
14,146,000
Dec 2, 2025
119.24
119.90
118.81
119.23
118.80
7,954,000
Dec 1, 2025
118.15
119.13
117.90
118.71
118.28
9,299,600
Nov 28, 2025
118.80
119.16
118.58
119.11
118.68
4,594,800
Nov 26, 2025
118.56
119.03
118.04
118.65
118.22
3,736,400
Nov 25, 2025
116.56
117.98
115.44
117.75
117.32
9,104,000
Nov 24, 2025
115.24
117.14
115.21
116.93
116.50
11,582,000
Nov 21, 2025
114.03
115.68
112.71
114.40
113.98
7,463,200
Nov 20, 2025
118.39
118.92
113.56
113.74
113.32
7,144,400
Nov 19, 2025
115.38
117.07
115.13
116.07
115.64
5,551,600
Nov 18, 2025
115.78
116.33
114.25
115.21
114.79
10,178,400
Nov 17, 2025
117.04
118.19
115.89
116.62
116.20
6,318,800
Nov 14, 2025
115.84
118.58
115.43
117.73
117.30
5,884,000
Nov 13, 2025
119.36
119.40
117.10
117.48
117.05
4,481,600
Nov 12, 2025
120.85
120.85
119.32
120.02
119.58
2,983,600
Nov 11, 2025
119.88
120.45
119.38
120.24
119.79
2,753,200
Nov 10, 2025
119.46
120.64
119.22
120.46
120.02
3,954,800
Nov 7, 2025
117.43
117.86
115.74
117.86
117.43
5,054,400
Nov 6, 2025
119.82
119.83
117.73
118.04
117.61
4,958,400
Nov 5, 2025
119.70
120.86
119.40
119.99
119.55
2,674,000
Nov 4, 2025
120.29
121.06
119.70
119.85
119.41
4,736,800
Nov 3, 2025
122.39
122.55
121.57
121.99
121.54
5,956,400
Oct 31, 2025
122.57
122.58
120.94
121.39
120.95
5,321,600
