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 28, 2018 147.28 147.91 147.28 147.57 1,396,324 -0.03(-0.02%)
Sep 27, 2018 147.45 148.21 147.34 147.59 557,480 +0.39(+0.27%)
Sep 26, 2018 147.91 148.41 147.00 147.20 1,191,054 -0.45(-0.30%)
Sep 25, 2018 148.02 148.10 147.59 147.65 671,558 -0.15(-0.10%)
Sep 24, 2018 148.00 148.04 147.49 147.80 781,598 -0.53(-0.36%)
Sep 21, 2018 148.94 149.09 148.22 148.33 2,120,359 -0.13(-0.09%)
Sep 20, 2018 147.98 148.64 147.93 148.46 705,318 +1.15(+0.78%)
Sep 19, 2018 147.23 147.56 147.15 147.30 646,377 +0.08(+0.06%)
Sep 18, 2018 146.56 147.53 146.56 147.22 756,636 +0.78(+0.53%)
Sep 17, 2018 147.24 147.35 146.30 146.44 1,016,635 -0.91(-0.62%)
Sep 14, 2018 147.38 147.53 146.89 147.35 1,125,845 +0.12(+0.08%)
Sep 13, 2018 147.00 147.38 146.83 147.23 1,493,492 +0.81(+0.55%)
Sep 12, 2018 146.32 146.69 145.87 146.42 607,351 +0.03(+0.02%)
Sep 11, 2018 145.55 146.60 145.31 146.40 1,141,523 +0.54(+0.37%)
Sep 10, 2018 146.18 146.29 145.77 145.86 837,504 +0.29(+0.20%)
Sep 07, 2018 145.39 146.19 145.21 145.57 1,130,029 -0.35(-0.24%)
Sep 06, 2018 146.39 146.65 145.33 145.91 1,510,381 -0.47(-0.32%)
Sep 05, 2018 146.62 146.67 145.73 146.39 1,067,695 -0.45(-0.31%)
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.