Skip to main content
IWF logo

iShares Russell 1000 Growth ETF

IWFNYSEARCABlackRockEquity

$121.48Today:- (-)1Y −73.40%

As of Oct 16, 2026 close

Assets (AUM)
$128.77B
Expense ratio
0.18%
Dividend yield
0.35%
Holdings
375
52-week range
$102.23$493.00
Volume (live)
-
Avg. volume (3M)
4.19M

IWF ETF Historical Prices: iShares Russell 1000 Growth ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

IWF Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

IWF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IWF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026124.01124.10120.99121.48121.489.44M
Oct 15, 2026122.54124.44122.01124.24124.246.98M
Oct 14, 2026126.22126.55123.77124.27124.276.28M
Oct 13, 2026126.32127.14126.19127.12127.128.19M
Oct 12, 2026127.78127.78126.96127.13127.135.33M
Oct 9, 2026127.99128.14127.48127.91127.913.54M
Oct 8, 2026128.12128.60126.44127.11127.114.73M
Oct 7, 2026128.27128.85127.87128.76128.762.40M
Oct 6, 2026129.17129.79128.95129.19129.192.41M
Oct 5, 2026127.33128.65127.15128.35128.357.31M
Oct 2, 2026127.42127.89126.69127.07127.073.64M
Oct 1, 2026125.89126.07124.71125.73125.733.44M
Sep 30, 2026125.84126.51125.23125.26125.263.82M
Sep 29, 2026125.93126.07124.95125.30125.302.57M
Sep 28, 2026125.79126.02124.61125.20125.203.38M
Sep 25, 2026125.97126.41125.33126.25126.252.54M
Sep 24, 2026124.28125.84124.14125.62125.623.48M
Sep 23, 2026126.60126.76125.04125.39125.393.47M
Sep 22, 2026126.28126.97126.27126.70126.703.68M
Sep 21, 2026124.28126.53124.08126.25126.254.10M
Sep 18, 2026123.03123.34122.31123.25123.256.00M
Sep 17, 2026122.60122.72122.13122.53122.536.20M
Sep 16, 2026121.19121.81119.72120.54120.543.04M
Sep 15, 2026121.17121.25120.26120.45120.457.25M
Sep 14, 2026120.54121.79120.17121.26121.154.01M
Sep 11, 2026122.51122.92122.23122.27122.162.49M
Sep 10, 2026121.22121.80120.96121.32121.213.68M
Sep 9, 2026122.75122.90122.17122.46122.352.06M
Sep 8, 2026123.67123.76122.84123.02122.913.07M
Sep 4, 2026123.65124.02123.05123.41123.303.15M
Sep 3, 2026122.37123.72122.19123.43123.323.51M
Sep 2, 2026121.26122.09120.99121.81121.703.45M
Sep 1, 2026121.28122.03120.74121.21121.104.12M
Aug 31, 2026122.53122.87122.05122.71122.604.71M
Aug 28, 2026123.90124.41122.58122.75122.643.21M
Aug 27, 2026123.27124.08122.87123.89123.783.81M
Aug 26, 2026121.64122.09121.25121.75121.642.50M
Aug 25, 2026122.02122.45121.35121.83121.723.07M
Aug 24, 2026121.82122.01120.69121.04120.933.86M
Aug 21, 2026122.59122.78121.78122.39122.284.56M
Aug 20, 2026122.30122.65121.53121.82121.713.63M
Aug 19, 2026123.39123.53122.10122.67122.562.47M
Aug 18, 2026123.31123.81122.80123.07122.962.74M
Aug 17, 2026125.57125.79125.01125.08124.973.61M
Aug 14, 2026125.92125.99124.99125.29125.182.22M
Aug 13, 2026124.86126.06124.71125.66125.552.36M
Aug 12, 2026125.07125.11124.33124.42124.313.28M
Aug 11, 2026124.82124.82123.29123.60123.493.32M
Aug 10, 2026124.61124.95123.95124.17124.063.83M
Aug 7, 2026124.60124.87123.81124.60124.491.69M
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Russell 1000 Growth ETF Historical Prices

What is OHLC data for IWF?

OHLC stands for Open, High, Low, Close - the four key price points for IWF during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for IWF?

The adjusted close price for IWF is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does IWF price history go?

IWF historical price data is available from the ETF's inception on May 21, 2000. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for IWF data?

IWF historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for IWF?

Trading volume for IWF indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.