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:

Russell 1000 Ishares ETF (NY: IWB )

312.24 -5.92 (-1.86%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 169.73 169.76 166.51 167.02 1,464,099 -3.00(-1.77%)
Jan 30, 2020 168.37 170.15 167.96 170.03 1,248,884 +0.52(+0.31%)
Jan 29, 2020 170.37 170.48 169.40 169.50 621,474 -0.14(-0.08%)
Jan 28, 2020 168.69 170.08 168.43 169.64 747,629 +1.73(+1.03%)
Jan 27, 2020 167.69 168.68 167.31 167.91 1,305,540 -2.60(-1.52%)
Jan 24, 2020 172.54 172.54 169.82 170.51 969,863 -1.58(-0.92%)
Jan 23, 2020 171.59 172.18 170.88 172.09 906,504 +0.22(+0.13%)
Jan 22, 2020 172.35 172.77 171.80 171.88 2,754,614 +0.08(+0.05%)
Jan 21, 2020 171.64 172.30 171.34 171.79 1,104,452 -0.35(-0.20%)
Jan 17, 2020 172.08 172.55 171.74 172.14 663,331 +0.48(+0.28%)
Jan 16, 2020 171.03 171.68 170.96 171.66 1,007,001 +1.43(+0.84%)
Jan 15, 2020 169.80 170.74 169.77 170.23 597,241 +0.31(+0.18%)
Jan 14, 2020 169.90 170.48 169.57 169.92 897,712 -0.14(-0.08%)
Jan 13, 2020 169.25 170.10 169.01 170.06 1,701,199 +1.22(+0.73%)
Jan 10, 2020 169.75 169.75 168.63 168.84 1,195,964 -0.47(-0.28%)
Jan 09, 2020 169.19 169.39 168.76 169.31 801,468 +1.10(+0.66%)
Jan 08, 2020 167.43 168.89 167.33 168.20 1,118,928 +0.83(+0.50%)
Jan 07, 2020 167.49 167.74 167.08 167.37 1,280,105 -0.40(-0.24%)
Jan 06, 2020 166.16 167.81 165.72 167.77 719,445 +0.58(+0.35%)
Jan 03, 2020 166.43 167.74 166.43 167.19 940,878 -1.07(-0.63%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.