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

Russell 1000 Ishares ETF (NY: IWB )

290.91 +0.51 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 31, 2004 50.88 50.96 50.56 50.80 821,328 -0.02(-0.03%)
Dec 30, 2004 50.86 50.91 50.78 50.81 423,443 +0.03(+0.06%)
Dec 29, 2004 50.75 50.79 50.62 50.78 2,358,670 +0.03(+0.06%)
Dec 28, 2004 50.57 50.75 50.45 50.75 146,927 +0.33(+0.65%)
Dec 27, 2004 50.69 50.77 50.40 50.42 118,543 -0.19(-0.38%)
Dec 23, 2004 50.53 50.72 50.53 50.62 334,310 -0.28(-0.55%)
Dec 22, 2004 50.70 50.97 50.69 50.90 157,073 +0.20(+0.40%)
Dec 21, 2004 50.42 50.70 50.28 50.70 139,478 +0.38(+0.76%)
Dec 20, 2004 50.49 50.61 50.14 50.31 221,033 +0.06(+0.12%)
Dec 17, 2004 50.38 50.47 50.14 50.25 1,011,023 -0.36(-0.71%)
Dec 16, 2004 50.58 50.76 50.38 50.61 396,857 -0.04(-0.08%)
Dec 15, 2004 50.66 50.70 50.43 50.65 250,058 +0.08(+0.15%)
Dec 14, 2004 50.26 50.63 50.26 50.57 96,709 +0.26(+0.51%)
Dec 13, 2004 50.07 50.31 49.99 50.31 131,258 +0.44(+0.89%)
Dec 10, 2004 49.71 50.00 49.71 49.87 108,397 -0.01(-0.02%)
Dec 09, 2004 49.42 49.99 49.29 49.88 113,020 +0.17(+0.34%)
Dec 08, 2004 49.54 49.73 49.45 49.71 261,617 +0.32(+0.65%)
Dec 07, 2004 49.96 50.07 49.39 49.39 102,617 -0.57(-1.14%)
Dec 06, 2004 49.88 50.07 49.75 49.96 85,664 -0.06(-0.12%)
Dec 03, 2004 49.99 50.26 49.89 50.02 68,711 +0.08(+0.16%)
Dec 02, 2004 49.95 50.17 49.85 49.94 106,599 -0.06(-0.12%)
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.
 
 
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.