ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

iShares Russell 1000 Growth Fund (NY:IWF)

452.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 442.40 453.47 440.90 452.44 5,138,669 +5.38(+1.20%)
Mar 06, 2026 447.14 450.91 445.60 447.06 3,103,933 -5.96(-1.32%)
Mar 05, 2026 451.78 455.05 448.05 453.02 4,614,841 -0.04(-0.01%)
Mar 04, 2026 449.80 454.85 449.13 453.06 3,053,188 +4.40(+0.98%)
Mar 03, 2026 443.87 450.20 440.49 448.66 7,216,296 -2.81(-0.62%)
Mar 02, 2026 444.06 453.10 443.57 451.47 5,909,765 +1.28(+0.28%)
Feb 27, 2026 448.38 451.31 447.32 450.19 4,784,925 -3.96(-0.87%)
Feb 26, 2026 458.27 458.27 449.76 454.15 9,512,364 -4.35(-0.95%)
Feb 25, 2026 454.85 458.86 454.59 458.50 3,977,860 +5.84(+1.29%)
Feb 24, 2026 447.08 453.05 445.49 452.66 2,963,888 +4.67(+1.04%)
Feb 23, 2026 453.02 453.85 446.21 447.99 2,614,147 -5.87(-1.29%)
Feb 20, 2026 448.58 455.49 448.13 453.86 5,208,157 +3.12(+0.69%)
Feb 19, 2026 450.13 452.20 448.38 450.74 3,514,237 -1.43(-0.32%)
Feb 18, 2026 450.46 454.82 449.20 452.17 3,151,646 +2.82(+0.63%)
Feb 17, 2026 445.82 451.47 442.82 449.35 3,305,674 +2.18(+0.49%)
Feb 13, 2026 449.72 451.51 445.87 447.17 3,078,825 -1.79(-0.40%)
Feb 12, 2026 459.41 459.78 448.06 448.96 2,158,785 -8.96(-1.96%)
Feb 11, 2026 463.14 463.30 455.73 457.92 2,007,328 -1.60(-0.35%)
Feb 10, 2026 462.80 463.66 459.10 459.52 3,508,477 -1.46(-0.32%)
Feb 09, 2026 456.32 462.67 455.14 460.98 4,268,332 +4.14(+0.91%)
Feb 06, 2026 449.38 457.85 448.27 456.84 2,385,052 +10.73(+2.41%)
Feb 05, 2026 449.87 452.38 444.92 446.11 3,792,581 -7.83(-1.72%)
Feb 04, 2026 459.31 459.31 449.40 453.94 5,210,752 -5.24(-1.14%)
Feb 03, 2026 468.52 468.52 455.31 459.18 3,964,903 -8.30(-1.78%)
Feb 02, 2026 464.28 469.33 464.26 467.48 1,770,392 +1.53(+0.33%)
Jan 30, 2026 467.49 469.15 463.84 465.95 2,481,079 -3.49(-0.74%)
Jan 29, 2026 472.18 472.36 461.08 469.44 3,173,248 -3.85(-0.81%)
Jan 28, 2026 475.77 475.96 471.51 473.29 1,612,799 -1.16(-0.24%)
Jan 27, 2026 473.68 475.70 472.53 474.45 1,405,967 +3.27(+0.69%)
Jan 26, 2026 469.09 472.61 468.32 471.18 2,163,820 +2.92(+0.62%)
Jan 23, 2026 466.26 469.96 464.95 468.26 2,469,921 +2.28(+0.49%)
Jan 22, 2026 466.76 467.27 464.23 465.98 1,577,391 +3.56(+0.77%)
Jan 21, 2026 459.59 465.77 457.08 462.42 2,032,129 +3.76(+0.82%)
Jan 20, 2026 462.06 464.40 457.87 458.66 3,295,250 -11.92(-2.53%)
Jan 16, 2026 472.59 473.25 469.29 470.58 2,539,608 -0.09(-0.02%)
Jan 15, 2026 474.45 474.45 469.88 470.67 2,487,356 +0.53(+0.11%)
Jan 14, 2026 473.04 473.32 466.42 470.14 2,587,676 -5.67(-1.19%)
Jan 13, 2026 477.08 477.91 473.52 475.81 1,404,389 -1.44(-0.30%)
Jan 12, 2026 473.57 478.70 473.30 477.25 2,109,224 +1.07(+0.22%)
Jan 09, 2026 473.82 477.13 472.01 476.18 1,814,249 +2.90(+0.61%)
Jan 08, 2026 476.21 476.23 471.45 473.28 1,627,870 -3.67(-0.77%)
Jan 07, 2026 476.13 480.31 475.26 476.95 1,303,731 +1.22(+0.26%)
Jan 06, 2026 474.20 476.13 472.42 475.73 2,302,676 +2.16(+0.46%)
Jan 05, 2026 474.83 475.60 472.91 473.57 5,106,889 +1.81(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.