IWF Historical Prices
IWFiSharesLarge GrowthETFUSD
128.76-0.43 (-0.33%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 128.79 +0.02%
IWF price history
The price history for iShares Russell 1000 Growth (IWF) on this page begins on May 22, 2000, when the stock closed at $19.54; it most recently closed at $128.63 on October 5, 2026. The highest price in this record is $129.80, reached on October 5, 2026; the latest close is 0.9% below that peak. Across the 25 complete calendar years in the table, IWF finished higher in 20 and lower in 5. Its best year was 2023 (+41.5%) and its worst was 2008 (-34.4%).
Over roughly 26 years the share price changed +558.5%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, IWF has gained 9.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IWF returns
1 week
+2.69%
1 month
+4.56%
3 months
+5.61%
6 months
+16.11%
Year to date
+8.71%
1 year
+9.41%
3 years
+88.97%
5 years
+80.40%
IWF price return, excluding dividends.
IWF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 128.63 | +9.06% |
| 2025 | 117.94 | +15.85% |
| 2024 | 101.80 | +34.32% |
| 2023 | 75.79 | +41.51% |
| 2022 | 53.56 | -29.89% |
| 2021 | 76.40 | +26.73% |
| 2020 | 60.29 | +36.19% |
| 2019 | 44.27 | +34.37% |
| 2018 | 32.94 | -2.16% |
| 2017 | 33.67 | +28.39% |
| 2016 | 26.23 | +5.45% |
| 2015 | 24.87 | +4.15% |
| 2014 | 23.88 | +12.26% |
| 2013 | 21.27 | +26.74% |
| 2012 | 16.79 | +16.18% |
| 2011 | 14.45 | +0.93% |
| 2010 | 14.32 | +14.86% |
| 2009 | 12.46 | +30.53% |
| 2008 | 9.55 | -34.43% |
| 2007 | 14.56 | +5.83% |
| 2006 | 13.76 | +7.88% |
| 2005 | 12.75 | +3.78% |
| 2004 | 12.29 | +5.59% |
| 2003 | 11.64 | +23.41% |
| 2002 | 9.43 | -27.81% |
| 2001 | 13.06 | -19.15% |
| 2000* | 16.16 | -17.30% |
IWF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 128.27 | 128.76 | 127.87 | 128.63 | -0.43% | |
| 129.17 | 129.80 | 128.95 | 129.19 | +0.65% | |
| 127.33 | 128.65 | 127.15 | 128.35 | +1.01% | |
| 127.42 | 127.89 | 126.69 | 127.07 | +1.07% | |
| 125.89 | 126.07 | 124.71 | 125.73 | +0.38% | |
| 125.84 | 126.51 | 125.23 | 125.26 | -0.03% | |
| 125.93 | 126.07 | 124.96 | 125.30 | +0.08% | |
| 125.79 | 126.02 | 124.61 | 125.20 | -0.83% | |
| 125.97 | 126.41 | 125.33 | 126.25 | +0.50% | |
| 124.28 | 125.84 | 124.14 | 125.62 | +0.18% | |
| 126.60 | 126.76 | 125.04 | 125.39 | -1.03% | |
| 126.28 | 126.98 | 126.27 | 126.70 | +0.36% | |
| 124.29 | 126.53 | 124.08 | 126.25 | +2.43% | |
| 123.03 | 123.34 | 122.31 | 123.25 | +0.59% | |
| 122.60 | 122.72 | 122.13 | 122.53 | +1.65% | |
| 121.19 | 121.81 | 119.73 | 120.54 | +0.07% | |
| 121.17 | 121.25 | 120.26 | 120.45 | -0.67% | |
| 120.54 | 121.79 | 120.18 | 121.26 | -0.83% | |
| 122.51 | 122.92 | 122.23 | 122.27 | +0.78% | |
| 121.22 | 121.80 | 120.96 | 121.32 | -0.93% | |
| 122.75 | 122.90 | 122.18 | 122.46 | -0.46% | |
| 123.67 | 123.76 | 122.84 | 123.02 | -0.32% | |
| 123.65 | 124.02 | 123.05 | 123.41 | -0.02% | |
| 122.37 | 123.73 | 122.19 | 123.43 | +1.33% | |
| 121.26 | 122.09 | 120.99 | 121.81 | +0.50% | |
| 121.28 | 122.03 | 120.74 | 121.21 | -1.22% | |
| 122.53 | 122.87 | 122.05 | 122.71 | -0.03% | |
| 123.90 | 124.41 | 122.58 | 122.75 | -0.92% | |
| 123.27 | 124.09 | 122.87 | 123.89 | +1.76% | |
| 121.64 | 122.09 | 121.25 | 121.75 | -0.07% | |
| 122.02 | 122.45 | 121.35 | 121.83 | +0.65% | |
| 121.82 | 122.01 | 120.69 | 121.04 | -1.10% | |
| 122.59 | 122.78 | 121.79 | 122.39 | +0.47% | |
| 122.30 | 122.65 | 121.53 | 121.82 | -0.69% | |
| 123.39 | 123.53 | 122.10 | 122.67 | -0.33% | |
| 123.31 | 123.81 | 122.80 | 123.07 | -1.61% | |
| 125.57 | 125.79 | 125.01 | 125.08 | -0.17% | |
| 125.92 | 125.99 | 124.99 | 125.29 | -0.29% | |
| 124.86 | 126.06 | 124.71 | 125.66 | +1.00% | |
| 125.07 | 125.11 | 124.34 | 124.42 | +0.66% | |
| 124.82 | 124.82 | 123.29 | 123.60 | -0.46% | |
| 124.61 | 124.95 | 123.95 | 124.17 | -0.35% | |
| 124.60 | 124.87 | 123.81 | 124.60 | +0.89% | |
| 123.35 | 124.49 | 123.05 | 123.50 | -0.31% | |
| 125.21 | 125.84 | 123.82 | 123.89 | -0.33% | |
| 122.21 | 124.81 | 122.21 | 124.30 | +2.84% | |
| 118.29 | 121.26 | 118.14 | 120.87 | +2.16% | |
| 118.39 | 118.93 | 116.38 | 118.32 | +0.76% | |
| 115.96 | 117.51 | 115.64 | 117.43 | +2.96% | |
| 116.12 | 117.05 | 113.97 | 114.05 | -2.09% | |
| 116.08 | 116.93 | 114.72 | 116.48 | -0.55% | |
| 119.01 | 119.07 | 116.10 | 117.13 | -0.44% | |
| 118.38 | 119.08 | 117.23 | 117.65 | -0.79% | |
| 118.80 | 119.57 | 117.78 | 118.59 | -1.93% | |
| 120.45 | 121.69 | 120.38 | 120.92 | -0.34% | |
| 121.00 | 121.48 | 120.38 | 121.33 | +1.56% | |
| 120.49 | 121.18 | 119.39 | 119.47 | +0.08% | |
| 118.57 | 120.53 | 117.61 | 119.38 | -1.50% | |
| 122.53 | 122.72 | 120.61 | 121.20 | -1.93% | |
| 123.80 | 123.95 | 122.08 | 123.58 | +0.28% | |
| 122.76 | 123.50 | 122.00 | 123.23 | +1.35% | |
| 122.69 | 123.00 | 121.35 | 121.59 | -1.90% | |
| 123.09 | 124.00 | 122.34 | 123.95 | +0.53% | |
| 122.65 | 123.52 | 121.81 | 123.30 | +1.23% | |
| 120.46 | 121.92 | 119.94 | 121.80 | +0.37% | |
| 121.72 | 121.94 | 120.23 | 121.35 | -1.34% | |
| 122.33 | 123.31 | 122.02 | 123.00 | +1.52% | |
| 123.02 | 123.81 | 120.19 | 121.16 | -1.51% | |
| 123.30 | 123.99 | 122.55 | 123.02 | -0.93% | |
| 122.18 | 124.43 | 122.03 | 124.17 | +1.80% | |
| 120.30 | 122.08 | 119.03 | 121.98 | +2.47% | |
| 117.54 | 119.62 | 117.33 | 119.04 | +0.80% | |
| 119.74 | 119.87 | 117.64 | 118.10 | -1.31% | |
| 119.95 | 121.21 | 119.39 | 119.67 | -0.12% | |
| 120.09 | 121.04 | 119.77 | 119.81 | -1.60% | |
| 123.00 | 123.59 | 121.60 | 121.76 | -1.16% | |
| 122.99 | 123.49 | 122.04 | 123.19 | +1.31% | |
| 123.44 | 123.72 | 121.27 | 121.60 | -1.42% | |
| 124.05 | 124.15 | 123.26 | 123.35 | -0.81% | |
| 123.60 | 124.75 | 123.37 | 124.36 | +2.26% | |
| 122.07 | 122.13 | 120.49 | 121.61 | +0.03% | |
| 119.97 | 121.89 | 118.98 | 121.57 | +1.57% | |
| 121.02 | 121.98 | 119.59 | 119.69 | -1.91% | |
| 123.54 | 124.30 | 119.17 | 122.02 | -0.78% | |
| 123.79 | 124.13 | 122.77 | 122.98 | +0.24% | |
| 126.01 | 126.11 | 122.33 | 122.69 | -3.26% | |
| 125.83 | 127.10 | 125.61 | 126.83 | +0.16% | |
| 128.00 | 128.03 | 126.30 | 126.63 | -1.29% | |
| 128.46 | 128.69 | 127.86 | 128.29 | -0.37% | |
| 128.06 | 129.14 | 127.85 | 128.77 | +0.72% | |
| 127.31 | 128.15 | 127.21 | 127.85 | +0.57% | |
| 125.69 | 127.20 | 125.56 | 127.12 | +1.12% | |
| 125.50 | 125.89 | 125.30 | 125.71 | +0.04% | |
| 125.66 | 126.14 | 125.27 | 125.66 | +0.53% | |
| 125.26 | 125.86 | 124.82 | 125.00 | +0.26% | |
| 124.12 | 125.25 | 123.68 | 124.68 | +0.02% | |
| 123.25 | 124.69 | 123.00 | 124.66 | +1.29% | |
| 123.46 | 123.97 | 122.70 | 123.07 | -0.83% | |
| 124.52 | 124.76 | 123.11 | 124.10 | -0.22% | |
| 124.82 | 125.53 | 123.83 | 124.37 | -1.21% | |
| 124.57 | 126.05 | 124.46 | 125.89 | +1.27% | |
| 123.28 | 124.69 | 122.60 | 124.31 | +0.78% | |
| 123.21 | 123.50 | 122.14 | 123.35 | -0.14% | |
| 122.75 | 124.03 | 122.65 | 123.52 | -0.02% | |
| 123.03 | 123.68 | 122.92 | 123.54 | +0.65% | |
| 123.09 | 123.78 | 122.41 | 122.74 | +0.25% | |
| 121.14 | 122.55 | 120.86 | 122.44 | +1.69% | |
| 120.47 | 120.64 | 120.00 | 120.41 | +0.49% | |
| 120.11 | 120.44 | 118.98 | 119.82 | -0.19% | |
| 120.14 | 120.88 | 120.01 | 120.05 | +0.65% | |
| 119.22 | 119.58 | 117.70 | 119.27 | +0.40% | |
| 118.79 | 118.94 | 118.14 | 118.80 | -0.23% | |
| 118.88 | 119.32 | 118.40 | 119.07 | -0.76% | |
| 119.29 | 120.08 | 119.07 | 119.99 | +0.17% | |
| 118.63 | 119.90 | 118.32 | 119.79 | +1.29% | |
| 119.06 | 119.30 | 117.06 | 118.26 | -1.22% | |
| 118.74 | 119.75 | 118.51 | 119.72 | +1.61% | |
| 118.89 | 119.19 | 117.57 | 117.82 | -0.73% | |
| 118.78 | 118.92 | 117.86 | 118.68 | -0.35% | |
| 118.45 | 119.46 | 118.31 | 119.10 | +1.53% | |
| 117.61 | 117.75 | 116.64 | 117.31 | +0.07% | |
| 115.62 | 117.29 | 115.49 | 117.23 | +1.81% | |
| 113.78 | 115.21 | 113.76 | 115.14 | +1.80% | |
| 111.29 | 113.13 | 111.11 | 113.11 | +1.38% | |
| 111.59 | 112.10 | 111.31 | 111.57 | +0.24% | |
| 110.75 | 111.49 | 109.98 | 111.30 | +0.46% | |
| 111.83 | 112.02 | 110.31 | 110.79 | +2.59% | |
| 107.55 | 108.06 | 106.01 | 107.99 | +0.05% | |
| 107.58 | 108.22 | 107.29 | 107.94 | +0.40% | |
| 105.84 | 107.85 | 105.29 | 107.51 | -0.02% | |
| 107.46 | 108.24 | 106.96 | 107.53 | +0.87% | |
| 104.02 | 106.87 | 104.02 | 106.60 | +3.77% | |
| 104.06 | 104.17 | 102.23 | 102.73 | -0.46% | |
| 104.99 | 105.00 | 102.99 | 103.20 | -2.26% | |
| 107.16 | 107.63 | 105.54 | 105.59 | -2.28% | |
| 108.50 | 109.06 | 107.77 | 108.05 | +0.65% | |
| 107.80 | 108.08 | 107.12 | 107.36 | -1.06% | |
| 108.69 | 109.71 | 108.18 | 108.51 | +1.54% | |
| 108.52 | 108.52 | 106.25 | 106.86 | -1.83% | |
| 108.43 | 109.36 | 107.95 | 108.86 | -0.37% | |
| 110.52 | 110.85 | 109.23 | 109.26 | -1.50% | |
| 111.22 | 111.77 | 110.74 | 110.93 | +0.03% | |
| 110.67 | 111.56 | 110.46 | 110.89 | +1.20% | |
| 111.19 | 111.80 | 109.43 | 109.57 | -1.13% | |
| 112.07 | 112.17 | 110.79 | 110.83 | -1.78% | |
| 113.14 | 113.81 | 112.27 | 112.83 | -0.01% | |
| 113.07 | 113.82 | 112.37 | 112.84 | -0.24% | |
| 110.60 | 113.37 | 110.23 | 113.11 | +1.20% | |
| 111.79 | 112.73 | 111.40 | 111.77 | -1.32% | |
| 112.95 | 113.76 | 112.01 | 113.26 | -0.01% | |
| 112.45 | 113.71 | 112.28 | 113.27 | +0.98% | |
| 110.97 | 112.55 | 110.12 | 112.17 | -0.62% | |
| 111.02 | 113.28 | 110.89 | 112.87 | +0.28% | |
| 112.10 | 112.83 | 111.83 | 112.55 | -0.87% | |
| 114.57 | 114.57 | 112.44 | 113.54 | -0.95% | |
| 113.71 | 114.72 | 113.65 | 114.63 | +1.29% | |
| 111.77 | 113.26 | 111.37 | 113.17 | +1.04% | |
| 113.26 | 113.46 | 111.55 | 112.00 | -1.29% | |
| 112.15 | 113.87 | 112.03 | 113.47 | +0.69% | |
| 112.53 | 113.05 | 112.10 | 112.69 | -0.32% | |
| 112.62 | 113.71 | 112.30 | 113.04 | +0.63% | |
| 111.46 | 112.87 | 110.71 | 112.34 | +0.49% | |
| 112.43 | 112.88 | 111.47 | 111.79 | -0.40% | |
| 114.85 | 114.95 | 112.02 | 112.24 | -1.96% | |
| 115.79 | 115.83 | 113.93 | 114.48 | -0.35% | |
| 115.70 | 115.92 | 114.78 | 114.88 | -0.32% | |
| 114.08 | 115.67 | 113.79 | 115.25 | +0.91% | |
| 112.35 | 114.46 | 112.07 | 114.21 | +2.41% | |
| 112.47 | 113.10 | 111.23 | 111.53 | -1.72% | |
| 114.83 | 114.83 | 112.35 | 113.49 | -1.14% | |
| 117.13 | 117.13 | 113.83 | 114.80 | -1.78% | |
| 116.07 | 117.33 | 116.07 | 116.87 | +0.33% | |
| 116.87 | 117.29 | 115.96 | 116.49 | -0.74% | |
| 118.05 | 118.09 | 115.27 | 117.36 | -0.81% | |
| 118.94 | 118.99 | 117.88 | 118.32 | -0.24% | |
| 118.42 | 118.93 | 118.13 | 118.61 | +0.69% | |
| 117.27 | 118.15 | 117.08 | 117.80 | +0.62% | |
| 116.57 | 117.49 | 116.24 | 117.07 | +0.49% | |
| 116.69 | 116.82 | 116.06 | 116.50 | +0.77% | |
| 114.90 | 116.44 | 114.27 | 115.61 | +0.82% | |
| 115.52 | 116.10 | 114.47 | 114.67 | -2.53% | |
| 118.15 | 118.31 | 117.32 | 117.65 | -0.02% | |
| 118.61 | 118.61 | 117.47 | 117.67 | +0.11% | |
| 118.26 | 118.33 | 116.61 | 117.54 | -1.19% | |
| 119.27 | 119.48 | 118.38 | 118.95 | -0.30% | |
| 118.39 | 119.68 | 118.33 | 119.31 | +0.22% | |
| 118.46 | 119.28 | 118.00 | 119.05 | +0.61% | |
| 119.05 | 119.06 | 117.86 | 118.32 | -0.77% | |
| 119.03 | 120.08 | 118.82 | 119.24 | +0.26% | |
| 118.55 | 119.03 | 118.11 | 118.93 | +0.46% | |
| 118.71 | 118.90 | 118.23 | 118.39 | +0.38% | |
| 119.16 | 119.65 | 117.33 | 117.94 | -0.33% | |
| 119.37 | 119.40 | 118.28 | 118.33 | -0.77% | |
| 119.35 | 119.65 | 119.18 | 119.24 | -0.21% | |
| 119.36 | 119.75 | 119.12 | 119.49 | -0.50% | |
| 120.21 | 120.49 | 119.98 | 120.08 | -0.03% | |
| 119.76 | 120.20 | 119.69 | 120.12 | +0.24% | |
| 118.85 | 119.85 | 118.85 | 119.83 | +0.63% | |
| 119.16 | 119.23 | 118.70 | 119.08 | +0.59% | |
| 117.46 | 118.40 | 117.36 | 118.38 | +1.34% | |
| 116.74 | 117.51 | 116.27 | 116.82 | +1.28% | |
| 117.55 | 117.60 | 115.30 | 115.34 | -1.79% | |
| 116.81 | 117.72 | 116.45 | 117.45 | +0.12% | |
| 118.59 | 118.64 | 117.04 | 117.31 | -0.45% | |
| 119.27 | 119.51 | 117.28 | 117.84 | -1.59% | |
| 119.09 | 119.86 | 118.14 | 119.75 | -0.06% | |
| 119.41 | 120.14 | 118.84 | 119.82 | +0.16% | |
| 119.40 | 119.85 | 119.18 | 119.62 | -0.01% | |
| 119.93 | 120.19 | 119.12 | 119.63 | -0.06% | |
| 119.66 | 120.19 | 119.32 | 119.70 | +0.29% | |
| 119.64 | 119.64 | 118.70 | 119.36 | +0.20% | |
| 118.76 | 119.44 | 118.37 | 119.12 | -0.09% | |
| 119.24 | 119.90 | 118.81 | 119.23 | +0.44% | |
| 118.15 | 119.13 | 117.90 | 118.71 | -0.34% | |
| 118.80 | 119.16 | 118.58 | 119.11 | +0.39% | |
| 118.56 | 119.03 | 118.05 | 118.65 | +0.76% | |
| 116.56 | 117.98 | 115.44 | 117.76 | +0.70% | |
| 115.24 | 117.15 | 115.21 | 116.93 | +2.21% | |
| 114.03 | 115.68 | 112.71 | 114.40 | +0.58% | |
| 118.39 | 118.92 | 113.56 | 113.74 | -2.01% | |
| 115.38 | 117.07 | 115.13 | 116.07 | +0.74% | |
| 115.78 | 116.34 | 114.25 | 115.22 | -1.21% | |
| 117.04 | 118.19 | 115.89 | 116.62 | -0.94% | |
| 115.84 | 118.59 | 115.43 | 117.73 | +0.21% | |
| 119.37 | 119.40 | 117.10 | 117.48 | -2.12% | |
| 120.85 | 120.85 | 119.32 | 120.02 | -0.18% | |
| 119.88 | 120.45 | 119.38 | 120.24 | -0.19% | |
| 119.46 | 120.64 | 119.23 | 120.46 | +2.21% | |
| 117.43 | 117.86 | 115.74 | 117.86 | -0.16% | |
| 119.82 | 119.83 | 117.73 | 118.04 | -1.63% | |
| 119.70 | 120.86 | 119.41 | 119.99 | +0.12% | |
| 120.30 | 121.06 | 119.70 | 119.85 | -1.75% | |
| 122.39 | 122.55 | 121.57 | 121.99 | +0.49% | |
| 122.57 | 122.58 | 120.94 | 121.40 | +0.29% | |
| 122.03 | 122.25 | 120.99 | 121.05 | -1.53% | |
| 123.07 | 123.25 | 121.94 | 122.93 | +0.45% | |
| 121.97 | 122.74 | 121.53 | 122.38 | +0.93% | |
| 120.72 | 121.39 | 120.56 | 121.26 | +1.64% | |
| 119.08 | 119.60 | 118.98 | 119.30 | +0.90% | |
| 117.25 | 118.43 | 117.19 | 118.23 | +0.89% | |
| 118.32 | 118.33 | 116.17 | 117.19 | -0.80% | |
| 118.18 | 118.39 | 117.78 | 118.14 | -0.03% | |
| 117.44 | 118.39 | 117.42 | 118.17 | +1.19% | |
| 115.67 | 117.08 | 115.39 | 116.78 | +0.51% | |
| 117.21 | 117.70 | 115.41 | 116.19 | -0.48% | |
| 117.42 | 117.85 | 115.69 | 116.76 | +0.42% | |
| 115.87 | 117.07 | 114.76 | 116.27 | -0.75% | |
| 116.75 | 117.41 | 116.35 | 117.15 | +1.98% | |
| 118.87 | 119.19 | 114.83 | 114.87 | -3.19% | |
| 118.84 | 118.88 | 118.14 | 118.65 | -0.08% | |
| 117.85 | 118.75 | 117.84 | 118.74 | +1.00% | |
| 118.35 | 118.44 | 117.15 | 117.57 | -0.56% | |
| 117.95 | 118.46 | 117.64 | 118.23 | — |