|
Market Closed -
NYSE
04:00:00 2026-10-27 pm EDT
|
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
| 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | |
|---|---|---|---|---|---|
| Last | $422.30 | $417.25 | $415.35 | $418.06 | $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 | $421.29 | $418.66 | $415.15 | $416.31 | $419.12 |
| High | $423.02 | $419.22 | $417.05 | $419.30 | $421.15 |
| Low | $419.82 | $415.88 | $414.35 | $416.17 | $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
789,766
Estimated daily volume
789,766
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
34b23762f7719f.rYuJsZrUkTKnP4XkTAFtTciDGR9xHt4KimcGX3ZMkxw.7viw1tOG5nfPctyOG2g_eYD0S1U5efMnzlZgMEY6xk3OudHl-ZzzasZY5g
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 420.41 | 112,931 | 721,343 |
| 03:59:57 pm | 420.35 | 40 | 608,412 |
| 03:59:57 pm | 420.39 | 50 | 608,372 |
| 03:59:57 pm | 420.39 | 50 | 608,322 |
| 03:59:56 pm | 420.40 | 40 | 608,272 |
| 03:59:56 pm | 420.39 | 40 | 608,232 |
| 03:59:56 pm | 420.43 | 81 | 608,192 |
| 03:59:56 pm | 420.39 | 80 | 608,111 |
| 03:59:55 pm | 420.42 | 88 | 608,031 |
| 03:59:55 pm | 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
