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 )

277.83 +2.65 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Apr 30, 2024 279.41 280.01 275.86 275.98 1,491,812 -4.54(-1.62%)
Apr 29, 2024 280.32 280.85 278.90 280.52 200,000 +1.07(+0.38%)
Apr 26, 2024 278.52 280.30 278.23 279.45 541,953 +2.65(+0.96%)
Apr 25, 2024 274.38 277.32 273.57 276.80 296,207 -1.12(-0.40%)
Apr 24, 2024 278.73 279.09 276.75 277.92 393,521 -0.07(-0.03%)
Apr 23, 2024 275.84 278.41 275.65 277.99 599,853 +3.25(+1.18%)
Apr 22, 2024 273.53 276.16 272.42 274.74 538,752 +2.53(+0.93%)
Apr 19, 2024 274.14 275.00 271.54 272.21 533,844 -2.27(-0.83%)
Apr 18, 2024 275.58 276.94 273.92 274.48 603,428 -0.62(-0.23%)
Apr 17, 2024 277.93 278.02 274.20 275.10 787,191 -1.59(-0.57%)
Apr 16, 2024 277.46 278.24 275.93 276.69 1,519,526 -0.45(-0.16%)
Apr 15, 2024 283.09 283.23 276.76 277.14 681,240 -3.66(-1.30%)
Apr 12, 2024 283.02 283.67 279.94 280.80 795,022 -4.14(-1.45%)
Apr 11, 2024 283.78 285.65 281.71 284.94 508,759 +1.88(+0.66%)
Apr 10, 2024 282.43 284.03 281.79 283.06 736,852 -2.92(-1.02%)
Apr 09, 2024 286.37 286.65 283.25 285.98 515,673 +0.17(+0.06%)
Apr 08, 2024 285.75 286.28 285.14 285.81 470,746 +0.42(+0.15%)
Apr 05, 2024 283.08 286.35 282.88 285.39 581,636 +3.02(+1.07%)
Apr 04, 2024 287.72 288.22 282.14 282.37 406,307 -3.40(-1.19%)
Apr 03, 2024 284.72 286.59 284.70 285.77 615,786 +0.39(+0.14%)
Apr 02, 2024 284.99 285.41 284.10 285.38 398,297 -2.02(-0.70%)
Apr 01, 2024 288.35 288.56 286.72 287.40 558,337 -0.63(-0.22%)
Mar 28, 2024 287.91 288.75 288.68 288.03 858,035 -0.07(-0.02%)
Mar 27, 2024 287.03 288.10 285.97 288.10 579,054 +2.76(+0.97%)
Mar 26, 2024 286.84 286.98 285.33 285.34 523,513 -0.55(-0.19%)
Mar 25, 2024 286.12 286.61 285.88 285.89 367,983 -0.78(-0.27%)
Mar 22, 2024 287.16 287.49 286.51 286.67 764,316 -0.67(-0.23%)
Mar 21, 2024 287.86 288.40 287.26 287.34 542,915 +1.01(+0.35%)
Mar 20, 2024 283.53 286.42 283.30 286.33 534,795 +2.77(+0.98%)
Mar 19, 2024 281.39 283.67 281.09 283.56 1,301,226 +1.55(+0.55%)
Mar 18, 2024 282.37 283.29 281.75 282.01 1,009,401 +1.79(+0.64%)
Mar 15, 2024 280.37 281.42 279.64 280.23 1,604,033 -1.99(-0.71%)
Mar 14, 2024 283.68 283.68 280.54 282.22 1,558,958 -0.83(-0.29%)
Mar 13, 2024 283.38 283.76 282.23 283.05 765,724 -0.38(-0.13%)
Mar 12, 2024 281.63 283.65 280.22 283.43 1,036,309 +2.90(+1.03%)
Mar 11, 2024 280.05 280.86 279.05 280.53 742,606 -0.22(-0.08%)
Mar 08, 2024 283.03 284.36 280.49 280.75 630,882 -1.87(-0.66%)
Mar 07, 2024 281.47 283.04 281.02 282.62 700,210 +2.80(+1.00%)
Mar 06, 2024 280.26 280.99 278.99 279.82 1,102,186 +1.62(+0.58%)
Mar 05, 2024 279.95 280.12 277.02 278.20 761,426 -2.96(-1.05%)
Mar 04, 2024 281.14 282.13 280.96 281.17 569,477 -0.21(-0.07%)
Mar 01, 2024 279.33 281.56 279.02 281.38 634,410 +2.45(+0.88%)
Feb 29, 2024 278.73 279.73 277.36 278.92 2,520,891 +1.12(+0.40%)
Feb 28, 2024 277.35 278.24 277.12 277.81 418,432 -0.43(-0.15%)
Feb 27, 2024 278.02 278.35 277.12 278.24 497,266 +0.59(+0.21%)
Feb 26, 2024 278.69 278.98 277.60 277.65 922,229 -0.82(-0.29%)
Feb 23, 2024 279.10 279.71 278.07 278.46 741,047 +0.04(+0.01%)
Feb 22, 2024 276.06 278.81 275.91 278.43 883,277 +5.57(+2.04%)
Feb 21, 2024 271.51 272.89 270.87 272.85 384,826 +0.10(+0.04%)
Feb 20, 2024 273.25 273.62 271.44 272.75 473,662 -1.50(-0.55%)
Feb 16, 2024 275.24 276.18 273.95 274.25 1,382,215 -1.40(-0.51%)
Feb 15, 2024 274.22 275.79 273.91 275.64 493,016 +1.86(+0.68%)
Feb 14, 2024 272.59 273.97 271.41 273.78 373,864 +2.71(+1.00%)
Feb 13, 2024 271.08 272.07 269.17 271.07 452,291 -3.94(-1.43%)
Feb 12, 2024 274.93 276.35 274.59 275.00 464,271 +0.00(+0.00%)
Feb 09, 2024 273.87 275.19 273.56 275.00 377,667 +1.55(+0.56%)
Feb 08, 2024 272.94 273.57 272.72 273.46 1,910,589 +0.42(+0.15%)
Feb 07, 2024 271.81 273.30 271.48 273.04 1,777,931 +2.38(+0.88%)
Feb 06, 2024 270.48 270.86 269.66 270.66 402,927 +0.92(+0.34%)
Feb 05, 2024 270.62 270.62 268.43 269.74 489,576 -1.30(-0.48%)
Feb 02, 2024 268.50 271.87 268.22 271.04 391,627 +2.63(+0.98%)
Feb 01, 2024 266.11 268.40 265.21 268.40 643,595 +3.44(+1.30%)
Jan 31, 2024 267.96 268.40 264.90 264.97 791,024 -4.43(-1.64%)
Jan 30, 2024 269.34 269.73 268.92 269.39 671,029 -0.33(-0.12%)
Jan 29, 2024 267.65 269.72 267.36 269.72 365,301 +2.35(+0.88%)
Jan 26, 2024 267.41 268.30 266.93 267.37 284,132 -0.14(-0.05%)
Jan 25, 2024 267.34 267.75 266.20 267.51 530,025 +1.28(+0.48%)
Jan 24, 2024 267.69 268.16 266.07 266.23 299,013 +0.14(+0.05%)
Jan 23, 2024 266.00 266.25 265.08 266.09 297,244 +0.66(+0.25%)
Jan 22, 2024 265.66 266.47 265.09 265.43 767,745 +0.74(+0.28%)
Jan 19, 2024 262.59 264.84 261.68 264.70 1,335,029 +3.27(+1.25%)
Jan 18, 2024 260.34 261.75 259.24 261.43 391,884 +2.31(+0.89%)
Jan 17, 2024 258.96 259.46 257.90 259.11 315,366 -1.56(-0.60%)
Jan 16, 2024 260.80 261.60 259.70 260.67 436,169 -0.98(-0.37%)
Jan 12, 2024 262.25 262.96 261.01 261.65 357,600 +0.04(+0.02%)
Jan 11, 2024 262.21 262.57 259.38 261.61 761,695 -0.20(-0.08%)
Jan 10, 2024 260.45 262.24 260.29 261.81 1,528,481 +1.30(+0.50%)
Jan 09, 2024 259.41 260.96 259.01 260.51 413,114 -0.26(-0.10%)
Jan 08, 2024 257.32 260.87 257.32 260.77 726,615 +3.62(+1.41%)
Jan 05, 2024 256.61 258.44 256.29 257.15 838,501 +0.47(+0.18%)
Jan 04, 2024 257.00 258.67 256.58 256.68 887,935 -0.72(-0.28%)
Jan 03, 2024 258.49 258.75 257.07 257.40 545,076 -2.48(-0.96%)
Jan 02, 2024 259.53 260.48 258.63 259.88 1,331,693 -1.59(-0.61%)
Dec 29, 2023 262.21 262.52 260.46 261.47 1,411,163 -0.91(-0.35%)
Dec 28, 2023 262.25 262.79 262.15 262.37 493,038 +0.09(+0.03%)
Dec 27, 2023 261.86 262.39 261.40 262.28 724,375 +0.49(+0.19%)
Dec 26, 2023 261.04 262.29 260.80 261.80 944,664 +1.21(+0.46%)
Dec 22, 2023 260.58 261.58 259.56 260.59 628,308 +0.48(+0.18%)
Dec 21, 2023 258.85 260.21 257.91 260.11 948,937 +2.77(+1.08%)
Dec 20, 2023 260.79 261.80 257.26 257.34 1,273,184 -3.91(-1.50%)
Dec 19, 2023 259.88 261.26 259.88 261.25 849,147 +1.84(+0.71%)
Dec 18, 2023 259.19 260.01 258.87 259.41 1,208,200 +1.21(+0.47%)
Dec 15, 2023 258.31 258.85 257.62 258.20 3,972,678 -0.41(-0.16%)
Dec 14, 2023 258.69 259.59 257.03 258.61 1,459,661 +1.10(+0.43%)
Dec 13, 2023 253.88 257.53 253.58 257.51 2,789,281 +3.86(+1.52%)
Dec 12, 2023 252.53 253.73 251.78 253.64 1,019,881 +1.05(+0.42%)
Dec 11, 2023 251.27 252.65 251.13 252.59 1,627,873 +1.09(+0.43%)
Dec 08, 2023 250.01 251.89 249.79 251.50 1,100,050 +1.12(+0.45%)
Dec 07, 2023 249.53 250.74 249.38 250.37 821,764 +1.77(+0.71%)
Dec 06, 2023 250.40 250.83 248.39 248.61 561,367 -0.94(-0.38%)
Dec 05, 2023 248.86 250.10 248.75 249.55 670,749 -0.22(-0.09%)
Dec 04, 2023 249.15 250.03 248.44 249.77 1,556,355 -1.14(-0.46%)
Dec 01, 2023 248.78 251.18 248.42 250.91 899,287 +1.89(+0.76%)
Nov 30, 2023 248.66 249.25 247.47 249.02 1,584,211 +0.93(+0.38%)
Nov 29, 2023 249.21 250.03 247.86 248.09 669,070 +0.07(+0.03%)
Nov 28, 2023 247.44 248.78 247.21 248.02 715,495 +0.17(+0.07%)
Nov 27, 2023 247.73 248.36 247.53 247.85 1,764,205 -0.43(-0.17%)
Nov 24, 2023 247.74 248.28 247.74 248.28 393,491 +0.28(+0.11%)
Nov 22, 2023 247.76 248.66 247.40 248.00 496,959 +1.10(+0.45%)
Nov 21, 2023 246.90 247.12 246.25 246.90 1,341,829 -0.69(-0.28%)
Nov 20, 2023 245.31 248.01 245.31 247.58 735,592 +1.91(+0.78%)
Nov 17, 2023 245.37 245.90 244.82 245.68 549,728 +0.51(+0.21%)
Nov 16, 2023 244.69 245.40 244.05 245.17 1,430,474 +0.23(+0.09%)
Nov 15, 2023 245.29 246.18 244.66 244.94 922,128 +0.36(+0.15%)
Nov 14, 2023 243.16 245.24 243.04 244.58 929,657 +5.00(+2.09%)
Nov 13, 2023 239.12 240.15 238.50 239.59 1,068,994 -0.04(-0.02%)
Nov 10, 2023 237.10 239.91 236.40 239.63 669,495 +3.46(+1.46%)
Nov 09, 2023 238.65 238.73 235.92 236.17 532,183 -1.93(-0.81%)
Nov 08, 2023 238.22 238.63 236.87 238.10 502,734 +0.07(+0.03%)
Nov 07, 2023 237.17 238.38 236.65 238.03 1,055,655 +0.83(+0.35%)
Nov 06, 2023 237.44 237.69 236.17 237.19 994,516 +0.18(+0.08%)
Nov 03, 2023 235.87 237.85 235.87 237.01 1,213,251 +2.49(+1.06%)
Nov 02, 2023 232.41 234.63 232.38 234.52 918,571 +4.40(+1.91%)
Nov 01, 2023 228.22 230.48 227.87 230.12 977,447 +2.35(+1.03%)
Oct 31, 2023 226.62 227.94 225.58 227.77 1,210,086 +1.46(+0.65%)
Oct 30, 2023 225.19 226.87 224.47 226.31 1,972,080 +2.66(+1.19%)
Oct 27, 2023 225.68 225.83 222.90 223.65 1,515,392 -1.04(-0.46%)
Oct 26, 2023 226.72 227.19 224.21 224.69 1,121,794 -2.66(-1.17%)
Oct 25, 2023 229.59 229.62 227.00 227.35 680,816 -3.37(-1.46%)
Oct 24, 2023 230.12 231.49 229.22 230.72 722,140 +1.73(+0.75%)
Oct 23, 2023 228.73 231.23 227.61 228.99 1,200,657 -0.67(-0.29%)
Oct 20, 2023 232.17 232.49 229.49 229.66 852,136 -2.79(-1.20%)
Oct 19, 2023 235.02 235.93 232.02 232.45 934,479 -2.16(-0.92%)
Oct 18, 2023 236.90 237.32 234.01 234.61 691,905 -3.37(-1.41%)
Oct 17, 2023 235.93 239.13 235.93 237.98 542,947 +0.12(+0.05%)
Oct 16, 2023 236.16 238.37 236.16 237.86 2,200,064 +2.60(+1.11%)
Oct 13, 2023 237.10 237.94 234.32 235.26 867,351 -1.14(-0.48%)
Oct 12, 2023 238.58 238.58 235.18 236.40 604,821 -1.81(-0.76%)
Oct 11, 2023 237.81 238.29 236.45 238.21 324,495 +0.97(+0.41%)
Oct 10, 2023 236.14 238.66 236.11 237.23 809,114 +1.40(+0.59%)
Oct 09, 2023 233.25 236.20 233.02 235.83 1,058,908 +1.47(+0.63%)
Oct 06, 2023 230.10 235.23 229.54 234.36 1,437,100 +2.76(+1.19%)
Oct 05, 2023 231.48 232.00 229.72 231.60 759,604 -0.15(-0.06%)
Oct 04, 2023 230.34 232.03 229.40 231.75 1,093,054 +1.75(+0.76%)
Oct 03, 2023 231.94 232.83 229.17 230.00 760,752 -3.33(-1.43%)
Oct 02, 2023 233.34 234.03 231.76 233.33 858,189 +0.00(+0.00%)
Sep 29, 2023 235.39 235.89 232.79 233.33 2,055,358 -0.75(-0.32%)
Sep 28, 2023 232.34 235.03 231.94 234.09 1,125,909 +1.61(+0.69%)
Sep 27, 2023 233.21 233.47 230.61 232.47 1,864,306 -0.01(-0.00%)
Sep 26, 2023 234.13 234.60 231.97 232.49 999,693 -3.25(-1.38%)
Sep 25, 2023 234.21 235.82 234.68 235.74 622,402 +0.93(+0.40%)
Sep 22, 2023 236.07 236.81 234.65 234.81 739,126 -0.57(-0.24%)
Sep 21, 2023 237.72 237.91 235.29 235.38 736,760 -4.07(-1.70%)
Sep 20, 2023 242.34 242.61 239.35 239.46 1,074,731 -2.24(-0.92%)
Sep 19, 2023 241.73 241.90 240.14 241.69 734,427 -0.48(-0.20%)
Sep 18, 2023 241.79 242.87 241.62 242.18 805,130 +0.14(+0.06%)
Sep 15, 2023 244.18 244.19 241.83 242.04 964,381 -2.97(-1.21%)
Sep 14, 2023 244.25 245.35 243.54 245.00 695,655 +2.21(+0.91%)
Sep 13, 2023 242.83 243.56 242.16 242.80 607,601 -0.01(-0.00%)
Sep 12, 2023 243.16 244.19 242.52 242.81 493,933 -1.38(-0.56%)
Sep 11, 2023 243.96 244.24 243.07 244.18 896,444 +1.67(+0.69%)
Sep 08, 2023 242.22 243.29 241.98 242.51 1,383,589 +0.35(+0.14%)
Sep 07, 2023 241.16 242.45 240.93 242.17 902,981 -0.75(-0.31%)
Sep 06, 2023 244.06 244.18 241.57 242.92 1,088,742 -1.60(-0.66%)
Sep 05, 2023 245.33 245.47 244.40 244.52 1,645,124 -1.24(-0.50%)
Sep 01, 2023 246.69 246.92 244.94 245.76 921,997 +0.67(+0.27%)
Aug 31, 2023 245.67 246.36 244.99 245.08 851,601 -0.24(-0.10%)
Aug 30, 2023 244.27 245.61 244.04 245.32 698,093 +1.13(+0.46%)
Aug 29, 2023 240.63 244.32 240.50 244.19 634,392 +3.65(+1.52%)
Aug 28, 2023 240.51 241.00 239.66 240.54 440,892 +1.38(+0.57%)
Aug 25, 2023 238.33 239.85 236.41 239.17 795,313 +1.78(+0.75%)
Aug 24, 2023 241.54 241.92 237.39 237.39 434,051 -3.35(-1.39%)
Aug 23, 2023 238.71 241.10 238.43 240.74 357,711 +2.67(+1.12%)
Aug 22, 2023 239.65 239.69 237.81 238.07 1,129,858 -0.67(-0.28%)
Aug 21, 2023 237.75 239.20 236.66 238.74 549,842 +1.38(+0.58%)
Aug 18, 2023 235.35 237.85 235.18 237.36 616,756 +0.18(+0.08%)
Aug 17, 2023 239.90 239.96 236.84 237.18 555,484 -1.91(-0.80%)
Aug 16, 2023 240.63 241.52 238.90 239.09 941,463 -1.89(-0.78%)
Aug 15, 2023 242.73 242.91 240.54 240.98 709,969 -2.70(-1.11%)
Aug 14, 2023 241.87 243.68 241.66 243.68 306,310 +1.23(+0.51%)
Aug 11, 2023 241.61 243.03 241.27 242.45 568,435 -0.19(-0.08%)
Aug 10, 2023 243.80 245.76 241.93 242.64 767,705 +0.16(+0.07%)
Aug 09, 2023 244.57 244.57 242.12 242.48 722,511 -1.79(-0.73%)
Aug 08, 2023 243.81 244.49 242.28 244.27 700,434 -1.20(-0.49%)
Aug 07, 2023 244.37 245.49 243.90 245.47 567,118 +2.15(+0.88%)
Aug 04, 2023 245.36 246.64 243.10 243.32 578,511 -1.14(-0.47%)
Aug 03, 2023 243.89 245.44 243.60 244.46 753,932 -0.76(-0.31%)
Aug 02, 2023 246.88 246.99 244.74 245.22 663,415 -3.49(-1.40%)
Aug 01, 2023 248.66 249.03 248.10 248.71 513,152 -0.70(-0.28%)
Jul 31, 2023 249.20 249.70 248.53 249.42 1,266,465 +0.54(+0.22%)
Jul 28, 2023 248.29 249.20 247.84 248.87 476,047 +2.57(+1.04%)
Jul 27, 2023 249.91 250.17 245.74 246.30 664,357 -1.72(-0.69%)
Jul 26, 2023 247.20 248.85 246.95 248.02 815,663 +0.18(+0.07%)
Jul 25, 2023 247.16 248.69 247.15 247.84 338,555 +0.60(+0.24%)
Jul 24, 2023 247.01 247.76 246.56 247.24 643,714 +0.79(+0.32%)
Jul 21, 2023 247.33 247.44 246.33 246.45 666,677 +0.03(+0.01%)
Jul 20, 2023 247.42 248.04 246.00 246.42 1,487,162 -1.62(-0.65%)
Jul 19, 2023 248.21 248.87 247.71 248.04 1,266,190 +0.52(+0.21%)
Jul 18, 2023 245.68 247.91 245.35 247.52 849,578 +1.78(+0.72%)
Jul 17, 2023 244.72 246.30 244.61 245.74 847,732 +1.13(+0.46%)
Jul 14, 2023 245.60 245.88 244.33 244.61 573,999 -0.47(-0.19%)
Jul 13, 2023 244.17 245.51 243.80 245.08 499,950 +2.05(+0.84%)
Jul 12, 2023 243.28 243.78 242.44 243.04 303,487 +1.88(+0.78%)
Jul 11, 2023 239.85 241.38 239.39 241.16 415,161 +1.92(+0.80%)
Jul 10, 2023 238.22 239.39 238.22 239.24 1,092,810 +0.66(+0.28%)
Jul 07, 2023 238.46 240.75 238.42 238.58 544,904 -0.39(-0.16%)
Jul 06, 2023 238.80 239.13 237.40 238.96 544,622 -2.05(-0.85%)
Jul 05, 2023 240.41 241.34 240.40 241.01 660,140 -0.29(-0.12%)
Jul 03, 2023 241.05 241.58 240.77 241.30 1,009,484 +0.22(+0.09%)
Jun 30, 2023 240.04 241.59 240.01 241.08 1,375,532 +2.71(+1.14%)
Jun 29, 2023 237.27 238.44 236.96 238.37 593,647 +1.09(+0.46%)
Jun 28, 2023 236.67 237.94 236.32 237.28 334,394 +0.14(+0.06%)
Jun 27, 2023 234.99 237.53 234.77 237.14 861,341 +2.72(+1.16%)
Jun 26, 2023 235.03 236.14 234.30 234.42 612,246 -0.74(-0.32%)
Jun 23, 2023 235.10 236.26 234.87 235.16 1,821,805 -1.92(-0.81%)
Jun 22, 2023 235.74 237.12 235.54 237.08 857,671 +0.67(+0.28%)
Jun 21, 2023 237.08 237.46 236.09 236.41 537,075 -1.34(-0.57%)
Jun 20, 2023 237.76 238.22 236.50 237.75 427,791 -1.04(-0.43%)
Jun 16, 2023 241.04 241.06 238.72 238.79 1,213,525 -0.98(-0.41%)
Jun 15, 2023 236.31 240.46 239.77 438,867 +16.40(+7.34%)
May 08, 2023 223.30 223.54 222.51 223.37 550,820 +0.18(+0.08%)
May 05, 2023 220.97 223.71 220.97 223.19 338,543 +4.18(+1.91%)
May 04, 2023 219.99 220.33 218.28 219.01 338,379 -1.67(-0.76%)
May 03, 2023 222.25 223.73 220.54 220.68 312,174 -1.45(-0.65%)
May 02, 2023 224.27 224.27 220.46 222.13 564,497 -2.61(-1.16%)
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.