|
Delayed
NYSE
11:23:23 07/10/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 424.31 USD | -0.32% |
|
+1.96% | +13.61% |
Quotes 5-day view: iShares Russell 1000 ETF - USD
Delayed Quote NYSE
| 01/10/2026 | 02/10/2026 | 05/10/2026 | 06/10/2026 | 07/10/2026 | |
|---|---|---|---|---|---|
| Last | $416.97 | $420.21 | $423.33 | $425.66 | $424.31 |
| Volume | 3,95,582 | 4,55,766 | 6,36,467 | 6,91,408 | 1,45,204 |
| Change | +0.20% | +0.78% | +0.74% | +0.55% | -0.32% |
| Opening | $417.21 | $420.84 | $420.69 | $425.10 | $423.59 |
| High | $417.90 | $422.00 | $424.16 | $427.04 | $424.52 |
| Low | $414.26 | $419.05 | $420.29 | $425.10 | $422.30 |
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
1,45,204
Estimated daily volume
2,14,845
Avg. Volume 20 sessions
5,17,801
Daily volume ratio
0.41
Avg. Volume 20 sessions USD
21,97,08,142.31
Record volume 1
2,03,41,640
Record volume 2
1,92,69,670
Record volume 3
1,88,68,380
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)
-0.91%
Price spread / (MMA20)
-1.52%
Price spread / (MMA50)
-1.46%
Price spread / (MMA100)
-2.69%
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
8c65edaa6e54dfc9060a168ac.-Hlmzbwcikg4OATnnwS7UyeohQSzhcsLATrvtal4et4.lQMij_ZpyR5zVXeNrmjjEF3J0Ffw96xuWFGM2t0PAI66SBSF8kbuPGEJVQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:23:23 pm | 424.31 | 60 | 1,11,567 |
| 11:21:35 pm | 424.28 | 100 | 1,11,507 |
| 11:20:58 pm | 424.30 | 556 | 1,11,407 |
| 11:20:53 pm | 424.31 | 87 | 1,10,851 |
| 11:20:29 pm | 424.28 | 220 | 1,10,764 |
| 11:18:27 pm | 424.39 | 40 | 1,10,544 |
| 11:17:43 pm | 424.44 | 40 | 1,10,504 |
| 11:17:14 pm | 424.52 | 40 | 1,10,464 |
| 11:17:14 pm | 424.51 | 40 | 1,10,424 |
| 11:17:14 pm | 424.49 | 40 | 1,10,384 |
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 | +13.62% | ||
| 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
