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)

373.34 +0.57 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 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 (%)
Dec 01, 2025 372.01 374.28 371.35 372.77 937,456 -1.67(-0.45%)
Nov 28, 2025 373.03 374.64 372.86 374.44 1,007,801 +1.98(+0.53%)
Nov 26, 2025 371.24 373.51 370.88 372.46 653,547 +2.69(+0.73%)
Nov 25, 2025 365.96 370.42 363.96 369.77 699,253 +3.65(+1.00%)
Nov 24, 2025 362.76 366.72 362.18 366.12 1,842,014 +5.29(+1.47%)
Nov 21, 2025 358.35 363.70 356.30 360.83 1,186,283 +3.80(+1.06%)
Nov 20, 2025 368.25 369.62 356.67 357.03 978,686 -5.71(-1.57%)
Nov 19, 2025 361.89 365.19 360.61 362.74 884,909 +1.38(+0.38%)
Nov 18, 2025 362.10 364.00 358.95 361.36 1,183,273 -2.80(-0.77%)
Nov 17, 2025 366.67 368.71 362.28 364.16 558,969 -3.72(-1.01%)
Nov 14, 2025 364.28 369.99 363.18 367.88 1,685,190 -0.16(-0.04%)
Nov 13, 2025 372.65 372.97 367.14 368.04 1,706,736 -6.35(-1.70%)
Nov 12, 2025 375.17 375.31 373.23 374.39 1,376,893 +0.25(+0.07%)
Nov 11, 2025 372.34 374.48 371.91 374.14 1,704,710 +0.99(+0.27%)
Nov 10, 2025 371.21 373.70 369.98 373.15 840,279 +5.55(+1.51%)
Nov 07, 2025 365.44 367.73 362.17 367.60 881,318 +0.57(+0.16%)
Nov 06, 2025 370.60 370.97 366.16 367.03 537,024 -4.01(-1.08%)
Nov 05, 2025 369.62 372.82 369.22 371.04 805,588 +1.40(+0.38%)
Nov 04, 2025 370.00 372.31 369.33 369.64 632,843 -4.44(-1.19%)
Nov 03, 2025 375.60 375.60 372.23 374.08 651,632 +0.37(+0.10%)
Oct 31, 2025 375.08 375.08 372.04 373.71 864,518 +1.34(+0.36%)
Oct 30, 2025 374.19 375.56 372.20 372.37 506,545 -3.80(-1.01%)
Oct 29, 2025 377.29 377.77 374.12 376.17 1,330,225 -0.37(-0.10%)
Oct 28, 2025 377.03 377.53 375.55 376.54 833,015 +0.63(+0.17%)
Oct 27, 2025 374.75 376.04 374.32 375.91 459,814 +4.34(+1.17%)
Oct 24, 2025 371.37 372.39 371.08 371.57 730,577 +2.96(+0.80%)
Oct 23, 2025 366.63 369.26 366.49 368.61 434,993 +2.30(+0.63%)
Oct 22, 2025 368.89 368.89 363.93 366.31 737,167 -2.30(-0.62%)
Oct 21, 2025 368.56 369.50 367.68 368.61 1,067,566 +0.22(+0.06%)
Oct 20, 2025 366.27 368.91 366.27 368.39 288,391 +3.82(+1.05%)
Oct 17, 2025 361.81 365.23 361.08 364.57 794,565 +1.91(+0.53%)
Oct 16, 2025 366.35 367.08 360.82 362.66 891,991 -2.54(-0.70%)
Oct 15, 2025 366.49 368.07 362.09 365.20 547,373 +1.54(+0.42%)
Oct 14, 2025 360.79 365.68 358.64 363.66 662,437 -0.38(-0.10%)
Oct 13, 2025 362.63 364.75 362.21 364.04 458,214 +5.65(+1.58%)
Oct 10, 2025 368.88 369.85 358.29 358.39 2,517,934 -9.90(-2.69%)
Oct 09, 2025 369.80 369.87 367.29 368.29 593,326 -1.17(-0.32%)
Oct 08, 2025 368.08 369.57 367.45 369.46 692,354 +2.23(+0.61%)
Oct 07, 2025 369.35 369.55 366.32 367.23 488,294 -1.61(-0.44%)
Oct 06, 2025 368.88 369.35 367.62 368.84 504,188 +1.37(+0.37%)
Oct 03, 2025 367.99 369.33 366.84 367.47 736,520 +0.04(+0.01%)
Oct 02, 2025 367.99 367.99 365.97 367.43 479,840 +0.56(+0.15%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.