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:

Russell 1000 Ishares ETF (NY: IWB )

312.24 -5.92 (-1.86%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 45.08 45.09 44.31 44.74 2,913,421 -0.17(-0.38%)
Sep 29, 2009 45.08 45.31 44.80 44.91 3,897,035 -0.10(-0.22%)
Sep 28, 2009 44.40 45.10 44.37 45.01 3,426,274 +0.77(+1.74%)
Sep 25, 2009 44.32 44.55 44.07 44.24 2,642,113 -0.22(-0.50%)
Sep 24, 2009 45.11 45.15 44.27 44.47 2,301,888 -0.51(-1.13%)
Sep 23, 2009 45.50 45.76 44.90 44.98 2,434,662 -0.42(-0.92%)
Sep 22, 2009 45.41 45.50 45.18 45.39 3,658,007 +0.26(+0.58%)
Sep 21, 2009 44.90 45.22 44.77 45.13 2,270,138 -0.08(-0.17%)
Sep 18, 2009 45.37 45.40 45.07 45.20 2,227,145 +0.03(+0.07%)
Sep 17, 2009 45.25 45.60 44.94 45.17 2,803,346 +0.27(+0.60%)
Sep 16, 2009 44.80 45.30 44.61 44.91 1,655,631 +0.28(+0.64%)
Sep 15, 2009 44.47 44.76 44.18 44.62 2,860,515 +0.21(+0.47%)
Sep 14, 2009 43.77 44.44 43.75 44.41 2,798,667 +0.30(+0.68%)
Sep 11, 2009 44.19 44.36 43.92 44.12 1,952,362 +0.01(+0.02%)
Sep 10, 2009 43.72 44.15 43.46 44.11 1,404,123 +0.44(+1.02%)
Sep 09, 2009 43.42 43.82 43.25 43.66 1,858,954 +0.32(+0.74%)
Sep 08, 2009 43.33 43.34 43.07 43.34 1,131,834 +0.46(+1.07%)
Sep 04, 2009 42.40 42.93 42.27 42.88 1,789,918 +0.56(+1.32%)
Sep 03, 2009 42.21 42.36 41.85 42.32 1,527,378 +0.37(+0.88%)
Sep 02, 2009 41.91 42.20 41.85 41.95 2,363,732 -0.16(-0.38%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.