Skip to main content

WBI Largecap Value Shares ETF (NY: WBIF )

29.80 +0.34 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.60 22.60 22.60 0 -0.10(-0.45%)
Dec 29, 2016 22.74 22.74 22.65 22.71 5,663 +0.02(+0.09%)
Dec 28, 2016 22.87 22.87 22.66 22.69 38,010 -0.18(-0.80%)
Dec 27, 2016 22.90 22.91 22.86 22.87 7,966 +0.06(+0.24%)
Dec 23, 2016 22.81 22.81 22.81 0 +0.04(+0.18%)
Dec 22, 2016 22.80 22.80 22.69 22.77 3,977 -0.08(-0.34%)
Dec 21, 2016 22.73 22.89 22.73 22.85 10,232 +0.01(+0.05%)
Dec 20, 2016 22.83 22.84 22.78 22.84 7,737 +0.11(+0.49%)
Dec 19, 2016 22.68 22.74 22.67 22.73 11,529 +0.04(+0.17%)
Dec 16, 2016 22.69 22.78 22.65 22.69 12,879 -0.01(-0.06%)
Dec 15, 2016 22.79 22.79 22.69 22.70 9,888 -0.00(-0.02%)
Dec 14, 2016 22.79 22.87 22.67 22.71 5,932 -0.24(-1.04%)
Dec 13, 2016 22.90 23.01 22.88 22.94 7,753 +0.06(+0.25%)
Dec 12, 2016 22.96 22.96 22.87 22.89 9,775 -0.15(-0.64%)
Dec 09, 2016 22.96 23.04 22.94 23.03 10,415 +0.07(+0.32%)
Dec 08, 2016 22.93 23.03 22.93 22.96 9,674 +0.14(+0.63%)
Dec 07, 2016 22.39 22.86 22.39 22.82 7,105 +0.35(+1.56%)
Dec 06, 2016 22.30 22.50 22.27 22.47 8,398 +0.15(+0.67%)
Dec 05, 2016 22.21 22.32 22.21 22.32 10,689 +0.12(+0.55%)
Dec 02, 2016 22.20 22.20 22.11 22.20 13,344 +0.04(+0.17%)
Dec 01, 2016 22.18 22.22 22.14 22.16 23,969 +0.11(+0.50%)
Nov 30, 2016 22.11 22.12 22.05 22.05 6,806 -0.03(-0.13%)
Nov 29, 2016 21.98 22.09 21.98 22.08 8,537 +0.05(+0.21%)
Nov 28, 2016 22.06 22.08 22.03 22.03 7,664 -0.14(-0.64%)
Nov 25, 2016 22.17 22.22 22.16 22.17 10,003 +0.03(+0.12%)
Nov 23, 2016 22.15 22.15 22.15 0 +0.16(+0.71%)
Nov 22, 2016 21.93 22.01 21.93 21.99 17,231 +0.21(+0.98%)
Nov 21, 2016 21.73 21.81 21.72 21.78 9,588 +0.08(+0.36%)
Nov 18, 2016 21.65 21.70 21.63 21.70 8,046 +0.02(+0.11%)
Nov 17, 2016 21.56 21.72 21.56 21.67 8,057 +0.16(+0.75%)
Nov 16, 2016 21.53 21.55 21.47 21.51 13,505 -0.20(-0.93%)
Nov 15, 2016 21.55 21.72 21.52 21.72 9,771 +0.07(+0.34%)
Nov 14, 2016 21.67 21.68 21.58 21.64 7,262 +0.34(+1.60%)
Nov 11, 2016 21.17 21.34 21.08 21.30 10,921 +0.06(+0.30%)
Nov 10, 2016 21.13 21.27 21.06 21.24 11,646 +0.37(+1.77%)
Nov 09, 2016 20.40 20.87 20.40 20.87 32,137 +0.48(+2.35%)
Nov 08, 2016 20.25 20.41 20.25 20.39 12,757 +0.13(+0.64%)
Nov 07, 2016 20.11 20.26 20.11 20.26 12,339 +0.45(+2.28%)
Nov 04, 2016 19.77 19.94 19.77 19.81 16,910 -0.02(-0.12%)
Nov 03, 2016 19.94 19.94 19.82 19.83 10,045 -0.05(-0.26%)
Nov 02, 2016 19.99 19.99 19.87 19.88 11,309 -0.01(-0.04%)
Nov 01, 2016 20.01 20.01 19.77 19.89 8,097 -0.08(-0.39%)
Oct 31, 2016 19.97 20.01 19.93 19.97 8,868 +0.04(+0.21%)
Oct 28, 2016 19.95 20.00 19.82 19.93 6,559 +0.07(+0.36%)
Oct 27, 2016 19.84 19.90 19.83 19.85 9,448 -0.10(-0.50%)
Oct 26, 2016 19.90 20.06 19.89 19.95 12,170 -0.01(-0.05%)
Oct 25, 2016 20.06 20.06 19.95 19.96 9,434 -0.17(-0.82%)
Oct 24, 2016 20.20 20.20 20.08 20.13 17,912 +0.05(+0.27%)
Oct 21, 2016 19.82 20.07 19.82 20.07 7,170 +0.06(+0.28%)
Oct 20, 2016 20.03 20.05 20.01 20.02 15,479 -0.01(-0.05%)
Oct 19, 2016 19.94 20.07 18.03 20.03 14,542 +0.14(+0.70%)
Oct 18, 2016 19.93 19.96 19.88 19.89 13,810 +0.02(+0.11%)
Oct 17, 2016 19.94 19.96 19.86 19.87 6,690 -0.12(-0.62%)
Oct 14, 2016 20.05 20.05 19.94 19.99 14,110 +0.02(+0.11%)
Oct 13, 2016 19.77 20.00 19.77 19.97 8,281 -0.14(-0.72%)
Oct 12, 2016 20.07 20.14 20.07 20.11 7,691 +0.13(+0.66%)
Oct 11, 2016 20.23 20.25 19.97 19.98 15,872 -0.32(-1.60%)
Oct 10, 2016 20.39 20.39 20.31 20.31 8,923 +0.07(+0.33%)
Oct 07, 2016 20.36 20.36 20.15 20.24 6,564 -0.10(-0.50%)
Oct 06, 2016 20.22 20.34 20.22 20.34 9,813 +0.04(+0.22%)
Oct 05, 2016 20.20 20.35 20.20 20.30 11,901 +0.23(+1.15%)
Oct 04, 2016 20.17 20.23 20.02 20.06 23,098 -0.06(-0.28%)
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.