|
Market Closed -
NYSE
07:00:00 10/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 425.33 USD | +0.67% |
|
+1.22% | +13.90% |
Quotes 5-day view: iShares Russell 1000 ETF - USD
Delayed Quote NYSE
| 05/10/2026 | 06/10/2026 | 07/10/2026 | 08/10/2026 | 09/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 423.33 | USD 425.66 | USD 424.19 | USD 422.52 | USD 425.33 |
| Volume | 636,467 | 691,408 | 252,398 | 704,428 | 308,038 |
| Change | +0.74% | +0.55% | -0.35% | -0.39% | +0.67% |
| Opening | USD 420.69 | USD 425.10 | USD 423.59 | USD 422.89 | USD 423.74 |
| High | USD 424.16 | USD 427.04 | USD 424.60 | USD 424.15 | USD 425.74 |
| Low | USD 420.29 | USD 425.10 | USD 422.30 | USD 420.69 | USD 423.32 |
Performance
| 1 week | +1.22% | ||
| Current month | +2.21% | ||
| 1 month | +1.97% | ||
| 3 months | +3.33% | ||
| 6 months | +14.15% | ||
| Current year | +13.90% | ||
| 1 year | +15.49% | ||
| 3 years | +79.14% | ||
| 5 years | +72.55% | ||
| 10 years | +255.42% |
Volumes
marketsDaily volume
308,037
Estimated daily volume
308,037
Avg. Volume 20 sessions
539,491
Daily volume ratio
0.57
Avg. Volume 20 sessions USD
229,461,707.03
Record volume 1
20,341,640
Record volume 2
19,269,670
Record volume 3
18,868,380
Indicators
Moving average 5 days
424.21
Moving average 20 days
418.95
Moving average 50 days
419.37
Moving average 100 days
413.49
Price spread / (MMA5)
-0.26%
Price spread / (MMA20)
-1.50%
Price spread / (MMA50)
-1.40%
Price spread / (MMA100)
-2.78%
RSI 9 days
56.5
RSI 14 days
55.33
Historical Quotes: iShares Russell 1000 ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
10f4731a854f.q6Sos7UrO7aFEVghNf4poWdRwQiGw8SUHOVKdlrrTXU.-ZLw1fppX8DJdhF-XaxHxB1gtGe18_KlZIF_Fz2_fj7px5zd2RJy8ctwDQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:00 am | 425.33 | 20,200 | 270,564 |
| 07:00:00 am | 425.32 | 40 | 250,364 |
| 07:00:00 am | 425.32 | 40 | 250,324 |
| 07:00:00 am | 425.31 | 40 | 250,284 |
| 06:59:59 am | 425.20 | 60 | 250,244 |
| 06:59:59 am | 425.22 | 120 | 250,184 |
| 06:59:57 am | 425.20 | 40 | 250,064 |
| 06:59:57 am | 425.20 | 40 | 250,024 |
| 06:59:56 am | 425.20 | 40 | 249,984 |
| 06:59:56 am | 425.20 | 40 | 249,944 |
Price Extremes
| 1 week | 420.29 |  | 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 | +13.90% | ||
| 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
