Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

iShares Russell 1000 Growth ETF (NY: IWF )

407.33 +4.35 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 20, 2024 400.52 411.48 399.31 407.33 2,709,954 +4.35(+1.08%)
Dec 19, 2024 407.52 407.88 402.78 402.98 1,697,604 +0.04(+0.01%)
Dec 18, 2024 416.96 418.69 401.91 402.94 2,054,085 -14.14(-3.39%)
Dec 17, 2024 416.70 418.08 414.91 417.08 1,384,913 -1.86(-0.44%)
Dec 16, 2024 416.00 419.53 415.23 418.94 3,693,550 +4.90(+1.18%)
Dec 13, 2024 415.61 416.95 412.04 414.04 848,902 +0.77(+0.19%)
Dec 12, 2024 414.40 415.48 413.13 413.27 987,539 -2.57(-0.62%)
Dec 11, 2024 411.70 416.26 411.70 415.84 1,285,050 +6.86(+1.68%)
Dec 10, 2024 410.94 413.16 407.85 408.98 1,074,274 -1.11(-0.27%)
Dec 09, 2024 412.00 412.56 408.77 410.09 1,607,713 -2.69(-0.65%)
Dec 06, 2024 410.37 413.04 410.00 412.78 1,213,059 +3.09(+0.75%)
Dec 05, 2024 410.20 411.28 409.34 409.69 1,012,756 -0.25(-0.06%)
Dec 04, 2024 407.04 410.14 406.67 409.94 1,695,155 +5.74(+1.42%)
Dec 03, 2024 401.38 404.48 400.82 404.20 2,556,688 +2.36(+0.59%)
Dec 02, 2024 399.27 402.58 399.20 401.84 1,996,705 +3.46(+0.87%)
Nov 29, 2024 395.91 399.08 395.22 398.38 575,778 +3.04(+0.77%)
Nov 27, 2024 396.98 397.01 392.94 395.34 1,258,985 -2.63(-0.66%)
Nov 26, 2024 396.01 398.35 395.99 397.97 924,416 +3.66(+0.93%)
Nov 25, 2024 396.73 397.99 392.57 394.31 1,019,937 +0.19(+0.05%)
Nov 22, 2024 393.31 394.79 392.15 394.12 1,350,272 +0.40(+0.10%)
Nov 21, 2024 395.28 395.93 388.40 393.72 1,522,917 +0.96(+0.24%)
Nov 20, 2024 393.59 393.59 388.03 392.76 1,469,219 -0.64(-0.16%)
Nov 19, 2024 387.09 393.57 387.03 393.40 690,961 +4.34(+1.12%)
Nov 18, 2024 388.13 390.52 386.65 389.06 1,583,644 +1.51(+0.39%)
Nov 15, 2024 392.23 392.29 385.89 387.55 2,322,689 -8.25(-2.08%)
Nov 14, 2024 398.44 398.77 395.19 395.80 1,006,464 -2.57(-0.65%)
Nov 13, 2024 398.81 400.85 397.06 398.37 954,939 -0.42(-0.11%)
Nov 12, 2024 398.56 399.63 396.45 398.79 1,988,435 +0.31(+0.08%)
Nov 11, 2024 399.63 399.98 396.51 398.48 1,616,406 -0.15(-0.04%)
Nov 08, 2024 397.12 399.53 397.08 398.63 1,691,858 +1.31(+0.33%)
Nov 07, 2024 392.94 397.67 392.88 397.32 1,414,021 +6.69(+1.71%)
Nov 06, 2024 387.48 390.92 386.02 390.63 1,386,951 +9.83(+2.58%)
Nov 05, 2024 376.59 381.17 376.59 380.80 1,337,088 +5.23(+1.39%)
Nov 04, 2024 376.49 377.97 374.61 375.57 726,098 -1.24(-0.33%)
Nov 01, 2024 375.94 379.66 375.72 376.81 809,024 +2.85(+0.76%)
Oct 31, 2024 380.97 380.97 373.89 373.96 1,228,951 -11.16(-2.90%)
Oct 30, 2024 386.53 388.03 384.18 385.12 962,692 -1.73(-0.45%)
Oct 29, 2024 383.67 387.62 382.64 386.85 1,583,622 +3.20(+0.83%)
Oct 28, 2024 385.97 386.45 383.37 383.65 825,243 +0.88(+0.23%)
Oct 25, 2024 382.68 386.25 382.32 382.77 1,276,941 +1.53(+0.40%)
Oct 24, 2024 380.66 381.61 378.97 381.24 1,014,083 +2.58(+0.68%)
Oct 23, 2024 383.03 383.29 376.09 378.66 866,703 -5.86(-1.52%)
Oct 22, 2024 382.11 385.67 381.41 384.52 887,618 +0.34(+0.09%)
Oct 21, 2024 381.97 384.31 381.00 384.18 1,046,023 +1.36(+0.36%)
Oct 18, 2024 383.20 383.65 382.11 382.82 791,567 +2.07(+0.54%)
Oct 17, 2024 384.01 384.44 380.63 380.75 1,576,624 +0.50(+0.13%)
Oct 16, 2024 379.74 380.73 377.07 380.25 1,030,890 +0.34(+0.09%)
Oct 15, 2024 384.38 384.66 378.46 379.91 1,543,531 -3.66(-0.95%)
Oct 14, 2024 381.70 384.48 381.70 383.57 1,173,132 +3.56(+0.94%)
Oct 11, 2024 378.37 380.77 377.81 380.01 2,774,428 +0.75(+0.20%)
Oct 10, 2024 377.62 380.35 376.83 379.26 1,028,774 -0.07(-0.02%)
Oct 09, 2024 376.75 379.60 375.87 379.33 1,253,909 +2.63(+0.70%)
Oct 08, 2024 373.00 377.05 372.69 376.70 1,193,629 +6.01(+1.62%)
Oct 07, 2024 373.37 374.30 370.04 370.69 1,051,699 -4.06(-1.08%)
Oct 04, 2024 374.40 375.03 370.99 374.75 792,319 +4.04(+1.09%)
Oct 03, 2024 369.26 372.53 368.80 370.71 1,253,639 +0.19(+0.05%)
Oct 02, 2024 369.23 371.57 367.31 370.52 787,744 +0.28(+0.08%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.