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 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 281.15 281.15 281.15 520,596 -1.36(-0.48%)
Dec 30, 2020 280.81 284.35 280.46 282.51 520,596 +3.17(+1.13%)
Dec 29, 2020 286.47 286.90 277.85 279.34 971,616 -6.44(-2.25%)
Dec 28, 2020 291.82 291.83 285.60 285.79 769,921 -2.84(-0.98%)
Dec 24, 2020 290.52 290.54 287.30 288.63 204,765 -0.52(-0.18%)
Dec 23, 2020 290.38 290.87 287.17 289.15 887,590 +0.87(+0.30%)
Dec 22, 2020 285.41 289.39 284.63 288.28 559,589 +5.06(+1.79%)
Dec 21, 2020 277.26 283.91 276.34 283.22 680,763 +1.34(+0.48%)
Dec 18, 2020 282.01 284.63 280.76 281.87 368,128 +0.56(+0.20%)
Dec 17, 2020 278.29 281.31 277.68 281.31 389,686 +4.58(+1.66%)
Dec 16, 2020 277.81 278.17 275.14 276.74 1,459,089 -0.44(-0.16%)
Dec 15, 2020 273.80 277.22 272.02 277.18 662,437 +5.99(+2.21%)
Dec 14, 2020 271.97 275.77 271.16 271.19 412,069 +2.15(+0.80%)
Dec 11, 2020 268.90 271.54 266.27 269.03 249,607 -0.93(-0.34%)
Dec 10, 2020 264.11 270.39 263.29 269.96 282,023 +4.01(+1.51%)
Dec 09, 2020 270.84 272.41 264.00 265.95 350,617 -3.59(-1.33%)
Dec 08, 2020 263.63 269.71 263.63 269.54 325,431 +4.62(+1.75%)
Dec 07, 2020 263.45 265.71 263.45 264.92 357,567 +1.40(+0.53%)
Dec 04, 2020 259.74 263.75 259.10 263.52 670,417 +4.87(+1.88%)
Dec 03, 2020 257.80 260.25 257.18 258.65 184,345 +1.53(+0.59%)
Dec 02, 2020 256.94 257.65 254.61 257.12 489,751 -0.86(-0.33%)
Dec 01, 2020 259.98 260.01 257.45 257.98 471,348 +0.76(+0.30%)
Nov 30, 2020 259.15 259.93 253.95 257.22 322,573 -2.00(-0.77%)
Nov 27, 2020 256.77 259.42 256.77 259.22 315,964 +3.14(+1.23%)
Nov 25, 2020 255.20 256.59 253.85 256.07 212,548 +0.44(+0.17%)
Nov 24, 2020 257.14 257.83 254.22 255.63 365,192 +1.37(+0.54%)
Nov 23, 2020 252.92 255.72 251.28 254.26 331,208 +3.46(+1.38%)
Nov 20, 2020 248.76 251.49 247.81 250.80 748,310 +1.31(+0.53%)
Nov 19, 2020 247.08 249.90 246.24 249.49 481,114 +2.39(+0.97%)
Nov 18, 2020 251.57 252.08 247.03 247.10 363,904 -3.63(-1.45%)
Nov 17, 2020 247.63 251.02 244.88 250.73 351,359 +1.58(+0.63%)
Nov 16, 2020 248.75 249.63 246.53 249.16 613,315 +3.32(+1.35%)
Nov 13, 2020 244.38 246.46 243.85 245.84 557,609 +3.56(+1.47%)
Nov 12, 2020 243.70 245.20 240.21 242.28 529,531 -2.63(-1.08%)
Nov 11, 2020 243.63 244.93 241.95 244.91 693,933 +2.85(+1.18%)
Nov 10, 2020 241.31 243.06 237.67 242.06 669,876 +2.09(+0.87%)
Nov 09, 2020 247.99 250.27 239.62 239.98 788,390 +2.32(+0.98%)
Nov 06, 2020 239.99 239.99 237.37 237.66 320,865 -1.56(-0.65%)
Nov 05, 2020 235.40 239.83 235.31 239.21 621,261 +6.54(+2.81%)
Nov 04, 2020 227.13 234.84 227.13 232.67 528,712 +4.34(+1.90%)
Nov 03, 2020 225.00 229.66 224.34 228.33 709,679 +6.68(+3.01%)
Nov 02, 2020 220.70 222.84 218.27 221.65 226,128 +3.05(+1.39%)
Oct 30, 2020 221.48 222.69 215.74 218.60 334,442 -4.21(-1.89%)
Oct 29, 2020 220.63 223.96 219.53 222.82 565,315 +1.73(+0.78%)
Oct 28, 2020 222.88 223.69 220.61 221.08 497,354 -6.53(-2.87%)
Oct 27, 2020 227.59 229.05 227.15 227.62 516,719 +0.02(+0.01%)
Oct 26, 2020 229.35 230.56 224.70 227.60 567,267 -4.53(-1.95%)
Oct 23, 2020 232.13 232.34 229.53 232.13 473,181 +1.08(+0.47%)
Oct 22, 2020 228.64 231.28 227.18 231.05 340,585 +3.33(+1.46%)
Oct 21, 2020 231.00 231.85 227.57 227.72 352,781 -2.94(-1.27%)
Oct 20, 2020 232.62 233.78 230.31 230.66 370,043 -0.62(-0.27%)
Oct 19, 2020 235.15 236.64 230.70 231.28 1,116,950 -3.14(-1.34%)
Oct 16, 2020 235.19 236.37 234.34 234.42 312,289 -0.53(-0.23%)
Oct 15, 2020 230.70 235.51 229.71 234.95 251,722 +1.44(+0.62%)
Oct 14, 2020 236.66 237.62 233.03 233.51 225,947 -2.73(-1.16%)
Oct 13, 2020 234.56 236.90 233.91 236.25 259,800 +0.15(+0.06%)
Oct 12, 2020 235.55 236.71 234.55 236.10 610,602 +1.46(+0.62%)
Oct 09, 2020 233.97 235.04 233.18 234.64 251,853 +2.43(+1.05%)
Oct 08, 2020 232.93 233.22 231.22 232.21 288,467 +1.79(+0.78%)
Oct 07, 2020 228.07 231.33 228.07 230.42 264,321 +4.77(+2.11%)
Oct 06, 2020 227.47 231.07 225.02 225.65 428,179 -0.33(-0.15%)
Oct 05, 2020 221.51 226.21 221.51 225.98 319,258 +6.67(+3.04%)
Oct 02, 2020 216.35 220.39 216.34 219.31 228,678 -1.03(-0.47%)
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.