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 2000 Growth Ishares ETF (NY: IWO )

253.09 +3.23 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
May 31, 2022 219.27 219.75 215.44 217.08 1,032,030 -3.15(-1.43%)
May 27, 2022 215.10 220.28 214.96 220.23 649,386 +6.66(+3.12%)
May 26, 2022 209.55 214.78 209.06 213.57 1,449,102 +5.33(+2.56%)
May 25, 2022 203.20 209.51 202.78 208.24 913,183 +4.13(+2.03%)
May 24, 2022 206.91 206.91 201.12 204.11 722,308 -4.95(-2.37%)
May 23, 2022 210.02 210.04 205.60 209.06 498,286 +1.32(+0.63%)
May 20, 2022 210.66 211.16 201.74 207.74 767,772 -0.16(-0.08%)
May 19, 2022 204.55 210.74 204.55 207.90 791,145 +1.63(+0.79%)
May 18, 2022 211.70 212.96 204.76 206.26 807,974 -8.77(-4.08%)
May 17, 2022 211.97 215.08 209.84 215.04 579,633 +6.90(+3.32%)
May 16, 2022 209.73 211.85 207.62 208.14 666,234 -2.58(-1.22%)
May 13, 2022 205.70 212.49 205.46 210.72 915,424 +8.62(+4.26%)
May 12, 2022 196.62 204.61 196.06 202.10 1,442,834 +3.92(+1.98%)
May 11, 2022 204.96 208.78 197.81 198.18 1,567,293 -7.27(-3.54%)
May 10, 2022 208.77 210.44 200.55 205.45 1,350,105 +1.06(+0.52%)
May 09, 2022 211.48 212.73 203.19 204.38 1,403,682 -10.94(-5.08%)
May 06, 2022 219.51 219.84 212.85 215.32 902,298 -5.00(-2.27%)
May 05, 2022 229.06 229.06 217.40 220.32 912,935 -11.46(-4.94%)
May 04, 2022 226.07 232.34 220.74 231.79 836,626 +6.12(+2.71%)
May 03, 2022 225.14 226.79 222.84 225.66 999,519 +0.58(+0.26%)
May 02, 2022 220.89 225.29 218.74 225.08 1,222,913 +3.95(+1.79%)
Apr 29, 2022 226.09 230.33 220.50 221.13 802,564 -6.51(-2.86%)
Apr 28, 2022 226.56 229.16 220.58 227.64 795,253 +3.68(+1.64%)
Apr 27, 2022 225.72 228.09 223.06 223.96 869,005 -1.15(-0.51%)
Apr 26, 2022 231.97 232.34 224.87 225.11 1,046,495 -9.20(-3.92%)
Apr 25, 2022 228.65 234.38 228.19 234.31 922,975 +3.21(+1.39%)
Apr 22, 2022 236.15 237.55 230.49 231.10 850,589 -6.36(-2.68%)
Apr 21, 2022 246.85 247.91 236.48 237.46 682,004 -6.62(-2.71%)
Apr 20, 2022 245.88 246.92 243.58 244.07 460,644 -0.14(-0.06%)
Apr 19, 2022 238.58 245.33 238.58 244.21 843,461 +5.77(+2.42%)
Apr 18, 2022 240.59 241.47 237.05 238.44 630,985 -3.10(-1.28%)
Apr 14, 2022 245.91 246.71 241.44 241.54 550,594 -3.86(-1.57%)
Apr 13, 2022 241.00 246.31 241.00 245.40 339,612 +4.68(+1.94%)
Apr 12, 2022 243.34 247.25 239.53 240.73 662,996 +0.66(+0.27%)
Apr 11, 2022 240.45 243.43 238.93 240.07 888,508 -1.81(-0.75%)
Apr 08, 2022 244.53 245.43 241.64 241.88 398,488 -2.98(-1.22%)
Apr 07, 2022 245.29 247.57 241.02 244.86 495,670 -0.75(-0.30%)
Apr 06, 2022 247.49 247.63 243.11 245.61 560,437 -4.71(-1.88%)
Apr 05, 2022 256.87 258.26 249.57 250.32 514,320 -6.79(-2.64%)
Apr 04, 2022 255.75 257.45 254.46 257.11 782,289 +2.28(+0.89%)
Apr 01, 2022 253.37 255.42 251.82 254.84 543,057 +3.02(+1.20%)
Mar 31, 2022 254.32 256.37 251.81 251.81 713,765 -3.00(-1.18%)
Mar 30, 2022 259.50 260.54 253.47 254.82 816,195 -5.39(-2.07%)
Mar 29, 2022 254.99 261.16 254.28 260.20 1,198,659 +8.14(+3.23%)
Mar 28, 2022 250.62 252.12 247.18 252.06 964,654 +1.09(+0.44%)
Mar 25, 2022 253.26 253.40 248.65 250.97 1,039,931 -1.90(-0.75%)
Mar 24, 2022 250.47 253.11 247.84 252.87 492,803 +3.32(+1.33%)
Mar 23, 2022 252.57 254.53 249.23 249.54 663,980 -5.11(-2.01%)
Mar 22, 2022 252.05 255.72 251.69 254.66 808,096 +3.76(+1.50%)
Mar 21, 2022 254.46 255.12 249.21 250.90 860,185 -3.94(-1.54%)
Mar 18, 2022 250.02 255.50 249.71 254.84 1,058,299 +4.18(+1.67%)
Mar 17, 2022 243.54 250.84 242.87 250.66 894,072 +5.43(+2.21%)
Mar 16, 2022 238.26 245.22 236.84 245.22 787,200 +9.90(+4.21%)
Mar 15, 2022 231.30 235.40 230.43 235.33 955,608 +5.04(+2.19%)
Mar 14, 2022 237.33 237.50 229.01 230.29 1,292,123 -6.45(-2.73%)
Mar 11, 2022 244.14 244.88 236.66 236.75 629,214 -5.86(-2.42%)
Mar 10, 2022 239.91 242.91 238.16 242.61 995,836 -1.50(-0.62%)
Mar 09, 2022 240.28 245.09 239.52 244.11 760,799 +8.58(+3.64%)
Mar 08, 2022 234.09 241.85 232.53 235.54 685,177 +1.50(+0.64%)
Mar 07, 2022 241.68 242.70 233.85 234.04 1,554,391 -6.93(-2.87%)
Mar 04, 2022 243.72 246.08 239.40 240.97 934,133 -5.26(-2.14%)
Mar 03, 2022 252.96 252.96 244.63 246.23 839,319 -5.25(-2.09%)
Mar 02, 2022 248.23 252.70 246.94 251.48 545,602 +5.20(+2.11%)
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.