Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares Russell 1000 ETF (NY:IWB)

341.56 -5.80 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 343.76 343.76 340.11 341.56 1,390,404 -5.80(-1.67%)
Jul 31, 2025 351.41 351.59 346.65 347.36 954,717 -1.13(-0.32%)
Jul 30, 2025 349.53 350.44 347.00 348.49 776,287 -0.54(-0.15%)
Jul 29, 2025 350.73 351.00 348.53 349.03 624,321 -1.04(-0.30%)
Jul 28, 2025 350.61 350.67 349.31 350.07 1,898,464 -0.08(-0.02%)
Jul 25, 2025 348.94 350.43 348.81 350.15 571,580 +1.63(+0.47%)
Jul 24, 2025 348.92 349.47 348.46 348.52 416,648 -0.03(-0.01%)
Jul 23, 2025 347.28 348.62 346.30 348.55 701,924 +2.89(+0.84%)
Jul 22, 2025 345.73 346.18 344.12 345.66 592,998 +0.21(+0.06%)
Jul 21, 2025 345.84 347.20 345.29 345.45 899,643 +0.27(+0.08%)
Jul 18, 2025 346.13 346.27 344.42 345.18 625,600 -0.04(-0.01%)
Jul 17, 2025 343.04 345.49 343.04 345.22 1,576,093 +2.18(+0.64%)
Jul 16, 2025 342.74 343.27 339.54 343.04 585,167 +1.27(+0.37%)
Jul 15, 2025 345.02 345.06 341.69 341.77 925,105 -1.74(-0.51%)
Jul 14, 2025 342.43 343.65 341.83 343.51 818,318 +0.84(+0.25%)
Jul 11, 2025 342.45 343.31 341.63 342.67 786,191 -1.39(-0.40%)
Jul 10, 2025 343.40 344.63 342.54 344.06 767,093 +0.91(+0.27%)
Jul 09, 2025 342.15 343.36 341.36 343.15 756,719 +2.13(+0.62%)
Jul 08, 2025 341.72 342.03 340.60 341.02 775,361 -0.35(-0.10%)
Jul 07, 2025 342.65 343.05 339.70 341.37 865,656 -2.36(-0.69%)
Jul 03, 2025 342.30 344.22 342.30 343.73 243,762 +2.76(+0.81%)
Jul 02, 2025 339.32 340.83 338.92 340.97 589,807 +1.60(+0.47%)
Jul 01, 2025 338.75 340.17 338.21 339.37 1,070,818 -0.20(-0.06%)
Jun 30, 2025 339.55 340.19 338.07 339.57 1,234,293 +2.10(+0.62%)
Jun 27, 2025 336.98 338.78 335.65 337.47 3,899,682 +1.24(+0.37%)
Jun 26, 2025 334.62 336.46 334.22 336.23 537,523 +2.77(+0.83%)
Jun 25, 2025 334.34 334.45 332.73 333.46 498,314 -0.04(-0.01%)
Jun 24, 2025 332.28 334.14 331.74 333.50 777,504 +3.64(+1.10%)
Jun 23, 2025 326.88 330.05 325.31 329.86 707,791 +3.57(+1.09%)
Jun 20, 2025 329.08 329.55 325.88 326.29 494,284 -1.18(-0.36%)
Jun 18, 2025 328.02 329.49 327.00 327.47 1,022,975 +0.16(+0.05%)
Jun 17, 2025 328.83 329.64 326.96 327.31 1,085,706 -2.86(-0.87%)
Jun 16, 2025 328.80 331.11 328.80 330.17 1,102,536 +3.18(+0.97%)
Jun 13, 2025 327.95 329.69 326.13 326.99 924,938 -3.80(-1.15%)
Jun 12, 2025 328.82 330.79 328.54 330.79 1,017,094 +1.03(+0.31%)
Jun 11, 2025 331.30 331.65 328.58 329.76 657,401 -0.85(-0.26%)
Jun 10, 2025 329.29 330.76 328.59 330.61 485,001 +1.81(+0.55%)
Jun 09, 2025 329.09 329.70 328.17 328.81 820,179 +0.18(+0.05%)
Jun 06, 2025 328.21 329.47 327.41 328.63 628,340 +3.31(+1.02%)
Jun 05, 2025 327.75 328.41 324.26 325.32 571,898 -1.42(-0.43%)
Jun 04, 2025 327.38 327.82 326.53 326.73 584,459 -0.05(-0.02%)
Jun 03, 2025 324.75 327.22 324.24 326.78 1,160,802 +2.27(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.