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, 2020 176.22 179.00 176.22 177.31 714,263 +1.31(+0.74%)
Sep 29, 2020 176.77 177.14 175.62 176.01 569,588 -0.93(-0.52%)
Sep 28, 2020 176.31 177.19 175.84 176.93 637,118 +2.99(+1.72%)
Sep 25, 2020 170.68 174.33 170.22 173.94 784,852 +2.97(+1.73%)
Sep 24, 2020 169.91 172.79 168.92 170.97 1,720,726 +0.38(+0.22%)
Sep 23, 2020 175.11 175.19 170.39 170.60 398,181 -4.19(-2.40%)
Sep 22, 2020 174.08 175.08 172.48 174.79 363,810 +1.68(+0.97%)
Sep 21, 2020 172.37 173.15 170.18 173.11 584,714 -1.79(-1.03%)
Sep 18, 2020 177.41 177.57 173.43 174.90 1,169,229 -1.84(-1.04%)
Sep 17, 2020 175.58 177.60 175.18 176.74 380,789 -1.58(-0.88%)
Sep 16, 2020 179.80 180.57 178.23 178.32 390,143 -0.68(-0.38%)
Sep 15, 2020 179.55 179.94 178.42 179.00 437,776 +0.96(+0.54%)
Sep 14, 2020 177.28 178.73 177.13 178.03 341,684 +2.75(+1.57%)
Sep 11, 2020 176.51 176.84 173.72 175.29 766,273 -0.08(-0.05%)
Sep 10, 2020 179.46 179.85 174.84 175.37 494,776 -2.84(-1.59%)
Sep 09, 2020 177.18 179.54 176.67 178.21 466,397 +3.51(+2.01%)
Sep 08, 2020 176.64 177.28 174.62 174.70 753,391 -5.10(-2.83%)
Sep 04, 2020 181.94 182.67 175.68 179.80 3,000,126 -1.74(-0.96%)
Sep 03, 2020 187.03 187.10 180.05 181.53 1,219,069 -6.64(-3.53%)
Sep 02, 2020 186.82 188.58 185.81 188.18 869,758 +2.50(+1.35%)
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.