|
Market Closed -
NYSE
16:00:00 2026-10-06 EDT
|
5-day change | 1st Jan Change | ||
| 425.66 USD | +0.55% |
|
+2.01% | +13.98% |
Quotes 5-day view: iShares Russell 1000 ETF - USD
Delayed Quote NYSE
| 2026-09-30 | 2026-10-01 | 2026-10-02 | 2026-10-05 | 2026-10-06 | |
|---|---|---|---|---|---|
| Last | US$416.13 | US$416.97 | US$420.21 | US$423.33 | US$425.66 |
| Volume | 739,573 | 395,582 | 455,766 | 636,467 | 691,408 |
| Change | -0.27% | +0.20% | +0.78% | +0.74% | +0.55% |
| Opening | US$418.50 | US$417.21 | US$420.84 | US$420.69 | US$425.10 |
| High | US$419.82 | US$417.90 | US$422.00 | US$424.16 | US$427.04 |
| Low | US$416.00 | US$414.26 | US$419.05 | US$420.29 | US$425.10 |
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
691,408
Estimated daily volume
691,408
Avg. Volume 20 sessions
517,801
Daily volume ratio
1.34
Avg. Volume 20 sessions USD
220,407,173.66
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)
-1.22%
Price spread / (MMA20)
-1.83%
Price spread / (MMA50)
-1.77%
Price spread / (MMA100)
-3.00%
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
13583268ca578d10919b2609.ty1SRZi9EnDP8UEcbhqwCPzcIJcmErcM6sK3wwFVxbk.1Fs9KunWWBujogpLDEX8XJGdR9tpc_1ki6H9jjk39Y_vQCV2qO5nOJ-gNg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 425.66 | 3,585 | 539,982 |
| 15:59:59 | 425.69 | 419 | 536,397 |
| 15:59:59 | 425.69 | 200 | 535,978 |
| 15:59:59 | 425.66 | 72 | 535,778 |
| 15:59:58 | 425.67 | 61 | 535,706 |
| 15:59:58 | 425.70 | 40 | 535,645 |
| 15:59:57 | 425.71 | 69 | 535,605 |
| 15:59:57 | 425.71 | 50 | 535,536 |
| 15:59:57 | 425.70 | 100 | 535,486 |
| 15:59:57 | 425.71 | 100 | 535,386 |
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 | +13.98% | ||
| 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
