|
Market Closed -
NYSE
20:00:00 27/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 420.41 USD | +0.56% |
|
+0.14% | +12.58% |
Quotes 5-day view: iShares Russell 1000 ETF - USD
Delayed Quote NYSE
| 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | |
|---|---|---|---|---|---|
| Last | US$422.30 | US$417.25 | US$415.35 | US$418.06 | US$420.41 |
| Volume | 302,376 | 588,438 | 350,327 | 402,377 | 789,745 |
| Change | +0.59% | -1.20% | -0.46% | +0.65% | +0.56% |
| Opening | US$421.29 | US$418.66 | US$415.15 | US$416.31 | US$419.12 |
| High | US$423.02 | US$419.22 | US$417.05 | US$419.30 | US$421.15 |
| Low | US$419.82 | US$415.88 | US$414.35 | US$416.17 | US$418.00 |
Performance
| 1 week | +0.14% | ||
| Current month | +1.03% | ||
| 1 month | -0.19% | ||
| 3 months | +3.94% | ||
| 6 months | +7.48% | ||
| Current year | +12.58% | ||
| 1 year | +11.84% | ||
| 3 years | +86.72% | ||
| 5 years | +64.59% | ||
| 10 years | +255.14% |
Volumes
marketsDaily volume
789,763
Estimated daily volume
789,763
Avg. Volume 20 sessions
435,094
Daily volume ratio
1.82
Avg. Volume 20 sessions USD
182,917,868.54
Record volume 1
20,341,640
Record volume 2
19,269,670
Record volume 3
18,868,380
Indicators
Moving average 5 days
418.56
Moving average 20 days
420.49
Moving average 50 days
419.68
Moving average 100 days
414.69
Price spread / (MMA5)
-0.44%
Price spread / (MMA20)
+0.02%
Price spread / (MMA50)
-0.17%
Price spread / (MMA100)
-1.36%
RSI 9 days
38.61
RSI 14 days
42.83
Historical Quotes: iShares Russell 1000 ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c8c8f9a10c9de7330252f65.9lzUYJWOffTo3jlvWPrcVWlZQUu9NEYwQI-OOR6XFLQ.m22DIdH8JYyljgk1B7e-JyExKjjYcClYIc3dCEnbffG9A4wsrdgOubqoVg
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:00 | 420.41 | 112,931 | 721,343 |
| 19:59:57 | 420.35 | 40 | 608,412 |
| 19:59:57 | 420.39 | 50 | 608,372 |
| 19:59:57 | 420.39 | 50 | 608,322 |
| 19:59:56 | 420.40 | 40 | 608,272 |
| 19:59:56 | 420.39 | 40 | 608,232 |
| 19:59:56 | 420.43 | 81 | 608,192 |
| 19:59:56 | 420.39 | 80 | 608,111 |
| 19:59:55 | 420.42 | 88 | 608,031 |
| 19:59:55 | 420.44 | 40 | 607,943 |
Price Extremes
| 1 week | 414.35 |  | 423.02 |
| 1 month | 414.26 | | 427.04 |
| 3 years | 226 | | 427.04 |
| 5 years | 192.01 | | 427.04 |
| 10 years | 115.81 | | 427.04 |
Monthly variations
Annual variations
| 2026 | +12.58% | ||
| 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
