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, 2010 49.92 50.23 49.31 49.55 6,085,727 -0.12(-0.24%)
Sep 29, 2010 49.60 49.84 49.47 49.66 1,028,485 -0.07(-0.14%)
Sep 28, 2010 49.62 49.87 49.07 49.73 1,481,356 +0.19(+0.38%)
Sep 27, 2010 49.79 49.84 49.50 49.55 1,740,469 -0.19(-0.38%)
Sep 24, 2010 49.32 49.79 49.25 49.73 854,610 +1.00(+2.04%)
Sep 23, 2010 48.72 49.25 48.62 48.74 2,023,257 -0.40(-0.80%)
Sep 22, 2010 49.29 49.58 48.98 49.13 946,575 -0.22(-0.44%)
Sep 21, 2010 49.53 49.73 49.20 49.35 1,770,997 -0.16(-0.32%)
Sep 20, 2010 48.91 49.59 48.80 49.51 890,769 +0.77(+1.59%)
Sep 17, 2010 48.73 49.00 48.60 48.73 1,187,936 +0.01(+0.02%)
Sep 15, 2010 48.39 48.78 48.26 48.73 870,617 +0.16(+0.32%)
Sep 14, 2010 48.45 48.81 48.29 48.57 1,465,650 +0.00(+0.00%)
Sep 13, 2010 48.47 48.64 48.32 48.57 1,137,318 +0.56(+1.17%)
Sep 10, 2010 47.84 48.06 47.77 48.01 627,323 +0.23(+0.47%)
Sep 09, 2010 48.10 48.12 47.63 47.78 1,015,942 +0.20(+0.43%)
Sep 08, 2010 47.35 47.75 47.35 47.58 128 +0.31(+0.66%)
Sep 07, 2010 47.55 47.62 47.22 47.27 787,653 -0.54(-1.13%)
Sep 03, 2010 47.65 47.85 47.41 47.80 1,170,180 +0.62(+1.31%)
Sep 02, 2010 46.81 47.20 46.74 47.19 586 +0.48(+1.04%)
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.