|
Market Closed -
NYSE
04:00:00 2026-10-20 pm EDT
|
5-day change | 1st Jan Change | ||
| 435.20 USD | +0.42% |
|
-1.16% | +12.50% |
Quotes 5-day view: iShares Russell 3000 ETF - USD
Delayed Quote NYSE
| 2026-10-14 | 2026-10-15 | 2026-10-16 | 2026-10-19 | 2026-10-20 | |
|---|---|---|---|---|---|
| Last | $435.00 | $436.76 | $431.94 | $433.36 | $435.20 |
| Volume | 301,227 | 117,175 | 519,047 | 204,677 | 154,562 |
| Change | -1.21% | +0.40% | -1.10% | +0.33% | +0.42% |
| Opening | $438.17 | $433.12 | $437.86 | $433.90 | $433.20 |
| High | $438.94 | $437.32 | $437.86 | $435.72 | $437.20 |
| Low | $433.51 | $432.36 | $430.45 | $433.14 | $432.59 |
Performance
| 1 week | -1.16% | ||
| Current month | +0.82% | ||
| 1 month | +0.77% | ||
| 3 months | +3.03% | ||
| 6 months | +7.73% | ||
| Current year | +12.50% | ||
| 1 year | +13.98% | ||
| 3 years | +81.00% | ||
| 5 years | +61.95% | ||
| 10 years | +244.00% |
Volumes
marketsDaily volume
154,562
Estimated daily volume
154,562
Avg. Volume 20 sessions
226,025
Daily volume ratio
0.68
Avg. Volume 20 sessions USD
98,366,080
Record volume 1
18,966,400
Record volume 2
17,936,700
Record volume 3
9,498,900
Indicators
Moving average 5 days
435.47
Moving average 20 days
436.67
Moving average 50 days
436.34
Moving average 100 days
430.71
Price spread / (MMA5)
+0.06%
Price spread / (MMA20)
+0.34%
Price spread / (MMA50)
+0.26%
Price spread / (MMA100)
-1.03%
RSI 9 days
38.14
RSI 14 days
43.24
Historical Quotes: iShares Russell 3000 ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d68293aaf58d589ba513cc.VRIemqLNWHiRV7T9JAUb3SGb5Hy_JOs5i4Pe6zzWw2I.JFB10NqAIA7OJO6IXW12mnOqrj7tcL9u-ejzqWzmlSVsQ1z08LgrP-ke5Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 435.20 | 1,106 | 129,934 |
| 03:59:59 pm | 435.42 | 80 | 128,828 |
| 03:59:59 pm | 435.41 | 80 | 128,748 |
| 03:59:58 pm | 435.16 | 40 | 128,668 |
| 03:59:58 pm | 435.17 | 40 | 128,628 |
| 03:59:57 pm | 435.14 | 40 | 128,588 |
| 03:59:57 pm | 435.12 | 210 | 128,548 |
| 03:59:57 pm | 435.13 | 90 | 128,338 |
| 03:59:57 pm | 435.09 | 100 | 128,248 |
| 03:59:57 pm | 435.10 | 40 | 128,148 |
Price Extremes
| 1 week | 430.45 |  | 438.94 |
| 1 month | 429.73 | | 442.76 |
| 3 years | 233.54 | | 443.9 |
| 5 years | 201.82 | | 443.9 |
| 10 years | 122.91 | | 443.9 |
Monthly variations
Annual variations
| 2026 | +12.50% | ||
| 2025 | +15.74% | ||
| 2024 | +22.10% | ||
| 2023 | +24.04% | ||
| 2022 | -20.48% | ||
| 2021 | +24.13% | ||
| 2020 | +18.60% | ||
| 2019 | +28.29% | ||
| 2018 | -7.11% | ||
| 2017 | +18.94% | ||
| 2016 | +10.53% | ||
| 2015 | -1.62% | ||
| 2014 | +10.52% | ||
| 2013 | +30.67% | ||
| 2012 | +14.15% | ||
| 2011 | -0.97% | ||
| 2010 | +14.74% | ||
| 2009 | +25.54% | ||
| 2008 | -38.39% | ||
| 2007 | +2.88% | ||
| 2006 | +13.91% | ||
| 2005 | +4.15% | ||
| 2004 | +9.83% | ||
| 2003 | +28.59% | ||
| 2002 | -22.90% | ||
| 2001 | -12.35% |
- Stock Market
- ETF
- IWV ETF
- Quotes iShares Russell 3000 ETF - USD
Select your edition
All financial news and data tailored to specific country editions
