|
Delayed
NYSE
17:44:02 07/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 423.77 USD | -0.44% |
|
+1.83% | +13.47% |
Quotes 5-day view: iShares Russell 1000 ETF - USD
Delayed Quote NYSE
| 01/10/2026 | 02/10/2026 | 05/10/2026 | 06/10/2026 | 07/10/2026 | |
|---|---|---|---|---|---|
| Last | US$416.97 | US$420.21 | US$423.33 | US$425.66 | US$423.77 |
| Volume | 395,582 | 455,766 | 636,467 | 691,408 | 100,510 |
| Change | +0.20% | +0.78% | +0.74% | +0.55% | -0.44% |
| Opening | US$417.21 | US$420.84 | US$420.69 | US$425.10 | US$423.59 |
| High | US$417.90 | US$422.00 | US$424.16 | US$427.04 | US$424.00 |
| Low | US$414.26 | US$419.05 | US$420.29 | US$425.10 | US$422.30 |
Performance
| 1 week | +2.01% | ||
| Current month | +2.29% | ||
| 1 month | +0.99% | ||
| 3 months | +3.32% | ||
| 6 months | +17.76% | ||
| Current year | +13.98% | ||
| 1 year | +15.41% | ||
| 3 years | +80.40% | ||
| 5 years | +73.93% | ||
| 10 years | +254.48% |
Volumes
marketsDaily volume
100,510
Estimated daily volume
201,952
Avg. Volume 20 sessions
517,801
Daily volume ratio
0.39
Avg. Volume 20 sessions USD
219,428,529.77
Record volume 1
20,341,640
Record volume 2
19,269,670
Record volume 3
18,868,380
Indicators
Moving average 5 days
420.46
Moving average 20 days
417.86
Moving average 50 days
418.11
Moving average 100 days
412.9
Price spread / (MMA5)
-0.78%
Price spread / (MMA20)
-1.40%
Price spread / (MMA50)
-1.34%
Price spread / (MMA100)
-2.57%
RSI 9 days
62.83
RSI 14 days
58.46
Historical Quotes: iShares Russell 1000 ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3efb2.pMnBCGj55JYbVPiI5UQgbpprlZ42dvMltQQEe0JWUSk.4f61eRLAs_5WY8C-hnVJIKkBotYBNL8Ih3NTLSwUaXPngYk5PLKi5y4esQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 17:44:02 | 423.77 | 83 | 75,484 |
| 17:43:56 | 423.73 | 45 | 75,401 |
| 17:43:06 | 423.77 | 55 | 75,356 |
| 17:43:02 | 423.78 | 496 | 75,301 |
| 17:42:53 | 423.78 | 40 | 74,805 |
| 17:42:09 | 423.75 | 70 | 74,765 |
| 17:42:09 | 423.75 | 40 | 74,695 |
| 17:42:00 | 423.83 | 576 | 74,655 |
| 17:40:39 | 423.78 | 50 | 74,079 |
| 17:39:49 | 423.76 | 51 | 74,029 |
Price Extremes
| 1 week | 414.26 |  | 427.04 |
| 1 month | 408.83 | | 427.04 |
| 3 years | 224.41 | | 427.04 |
| 5 years | 192.01 | | 427.04 |
| 10 years | 115.81 | | 427.04 |
Monthly variations
Annual variations
| 2026 | +13.48% | ||
| 2025 | +15.92% | ||
| 2024 | +22.84% | ||
| 2023 | +24.58% | ||
| 2022 | -20.39% | ||
| 2021 | +24.83% | ||
| 2020 | +18.73% | ||
| 2019 | +28.65% | ||
| 2018 | -6.68% | ||
| 2017 | +19.40% | ||
| 2016 | +9.84% | ||
| 2015 | -1.15% | ||
| 2014 | +11.11% | ||
| 2013 | +30.35% | ||
| 2012 | +14.10% | ||
| 2011 | -0.70% | ||
| 2010 | +13.95% | ||
| 2009 | +25.46% | ||
| 2008 | -38.66% | ||
| 2007 | +3.68% | ||
| 2006 | +13.50% | ||
| 2005 | +4.25% | ||
| 2004 | +8.98% | ||
| 2003 | +27.55% | ||
| 2002 | -23.38% | ||
| 2001 | -13.13% |
- Stock Market
- ETF
- IWB ETF
- Quotes iShares Russell 1000 ETF - USD
Select your edition
All financial news and data tailored to specific country editions
