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 )

312.24 -5.92 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Oct 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 (%)
Jul 31, 2020 181.84 181.89 179.07 181.87 874,000 +1.19(+0.66%)
Jul 30, 2020 179.37 180.93 178.28 180.68 359,568 -0.64(-0.35%)
Jul 29, 2020 179.44 181.59 179.44 181.32 501,331 +2.37(+1.32%)
Jul 28, 2020 179.56 180.33 178.73 178.95 393,106 -1.24(-0.69%)
Jul 27, 2020 179.07 180.22 178.64 180.19 470,935 +1.59(+0.89%)
Jul 24, 2020 179.03 179.35 177.78 178.60 376,800 -1.27(-0.71%)
Jul 23, 2020 181.85 182.45 179.05 179.87 473,574 -2.28(-1.25%)
Jul 22, 2020 180.80 182.29 180.80 182.15 379,741 +1.17(+0.65%)
Jul 21, 2020 182.15 182.16 180.51 180.98 811,318 +0.15(+0.08%)
Jul 20, 2020 179.09 181.14 178.67 180.83 467,874 +1.66(+0.93%)
Jul 17, 2020 179.18 179.59 178.02 179.17 345,900 +0.70(+0.39%)
Jul 16, 2020 178.06 178.81 177.57 178.47 475,608 -0.65(-0.36%)
Jul 15, 2020 179.48 179.68 177.58 179.12 445,654 +1.74(+0.98%)
Jul 14, 2020 174.38 177.49 173.43 177.38 607,744 +2.37(+1.35%)
Jul 13, 2020 178.43 179.79 174.75 175.01 1,571,932 -2.00(-1.13%)
Jul 10, 2020 175.02 177.08 174.26 177.01 545,300 +1.79(+1.02%)
Jul 09, 2020 176.47 176.61 173.03 175.22 654,568 -0.81(-0.46%)
Jul 08, 2020 175.10 176.14 174.21 176.03 475,452 +1.39(+0.80%)
Jul 07, 2020 175.55 176.75 174.44 174.64 1,519,403 -1.72(-0.98%)
Jul 06, 2020 176.18 176.61 175.59 176.36 502,469 +2.62(+1.51%)
Jul 02, 2020 174.93 175.66 173.32 173.74 606,100 +0.95(+0.55%)
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.