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 )

288.86 +2.19 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2023 224.71 225.77 224.58 224.74 400,335 -0.13(-0.06%)
Apr 28, 2023 222.38 224.91 222.38 224.87 648,603 +1.84(+0.83%)
Apr 27, 2023 220.05 223.15 220.04 223.03 594,171 +4.21(+1.92%)
Apr 26, 2023 220.29 220.67 218.44 218.81 308,408 -0.88(-0.40%)
Apr 25, 2023 222.30 222.49 219.60 219.69 294,499 -3.66(-1.64%)
Apr 24, 2023 222.94 223.68 222.26 223.35 409,762 +0.18(+0.08%)
Apr 21, 2023 223.25 223.47 222.16 223.17 532,345 +0.19(+0.08%)
Apr 20, 2023 222.66 224.06 222.27 222.99 233,168 -1.35(-0.60%)
Apr 19, 2023 223.20 224.81 223.20 224.34 283,470 -0.06(-0.03%)
Apr 18, 2023 225.05 225.21 223.62 224.40 545,153 +0.26(+0.11%)
Apr 17, 2023 223.31 224.22 222.64 224.14 1,135,578 +0.69(+0.31%)
Apr 14, 2023 223.59 224.80 222.04 223.45 535,538 -0.51(-0.23%)
Apr 13, 2023 221.76 224.14 221.51 223.96 598,136 +2.88(+1.30%)
Apr 12, 2023 223.19 223.41 220.75 221.08 418,340 -0.89(-0.40%)
Apr 11, 2023 222.08 222.83 221.67 221.97 262,806 +0.12(+0.05%)
Apr 10, 2023 220.12 221.85 219.75 221.85 486,749 +0.33(+0.15%)
Apr 06, 2023 220.23 221.59 219.59 221.53 386,894 +0.79(+0.36%)
Apr 05, 2023 221.06 221.24 219.68 220.74 609,743 -0.67(-0.30%)
Apr 04, 2023 223.20 223.21 220.68 221.41 521,345 -1.42(-0.64%)
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.