Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Russell 1000 Ishares ETF (NY: IWB )

287.60 +1.30 (+0.45%)

Official Closing Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	287.18	287.18	285.84	286.30	648,536	+0.13(+0.05%)
May 10, 2024	286.81	287.25	285.60	286.17	718,724	+0.21(+0.07%)
May 09, 2024	284.38	285.96	283.96	285.96	1,019,359	+1.73(+0.61%)
May 08, 2024	283.32	284.48	283.18	284.23	579,232	-0.04(-0.01%)
May 07, 2024	284.52	285.11	283.98	284.27	641,605	+0.08(+0.03%)
May 06, 2024	282.46	284.19	282.28	284.19	379,653	+3.05(+1.08%)
May 03, 2024	281.39	281.99	279.67	281.14	459,439	+3.31(+1.19%)
May 02, 2024	277.35	278.25	274.72	277.83	449,707	+2.65(+0.96%)
May 01, 2024	275.73	279.44	274.79	275.18	878,887	-0.80(-0.29%)
Apr 30, 2024	279.41	280.01	275.86	275.98	1,491,812	-4.54(-1.62%)
Apr 29, 2024	280.32	280.85	278.90	280.52	200,000	+1.07(+0.38%)
Apr 26, 2024	278.52	280.30	278.23	279.45	541,953	+2.65(+0.96%)
Apr 25, 2024	274.38	277.32	273.57	276.80	296,207	-1.12(-0.40%)
Apr 24, 2024	278.73	279.09	276.75	277.92	393,521	-0.07(-0.03%)
Apr 23, 2024	275.84	278.41	275.65	277.99	599,853	+3.25(+1.18%)
Apr 22, 2024	273.53	276.16	272.42	274.74	538,752	+2.53(+0.93%)
Apr 19, 2024	274.14	275.00	271.54	272.21	533,844	-2.27(-0.83%)
Apr 18, 2024	275.58	276.94	273.92	274.48	603,428	-0.62(-0.23%)
Apr 17, 2024	277.93	278.02	274.20	275.10	787,191	-1.59(-0.57%)
Apr 16, 2024	277.46	278.24	275.93	276.69	1,519,526	-0.45(-0.16%)
Apr 15, 2024	283.09	283.23	276.76	277.14	681,240	-3.66(-1.30%)
Apr 12, 2024	283.02	283.67	279.94	280.80	795,022	-4.14(-1.45%)
Apr 11, 2024	283.78	285.65	281.71	284.94	508,759	+1.88(+0.66%)
Apr 10, 2024	282.43	284.03	281.79	283.06	736,852	-2.92(-1.02%)
Apr 09, 2024	286.37	286.65	283.25	285.98	515,673	+0.17(+0.06%)
Apr 08, 2024	285.75	286.28	285.14	285.81	470,746	+0.42(+0.15%)
Apr 05, 2024	283.08	286.35	282.88	285.39	581,636	+3.02(+1.07%)
Apr 04, 2024	287.72	288.22	282.14	282.37	406,307	-3.40(-1.19%)
Apr 03, 2024	284.72	286.59	284.70	285.77	615,786	+0.39(+0.14%)
Apr 02, 2024	284.99	285.41	284.10	285.38	398,297	-2.02(-0.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Russell 1000 Ishares ETF (NY: IWB )

Historical Prices