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, 2022 194.15 196.35 191.66 191.95 2,606,914 -2.69(-1.38%)
Sep 29, 2022 196.72 196.85 192.88 194.65 1,762,418 -3.98(-2.00%)
Sep 28, 2022 195.21 199.67 194.37 198.62 5,364,355 +3.96(+2.03%)
Sep 27, 2022 197.34 198.43 193.37 194.66 1,850,169 -0.39(-0.20%)
Sep 26, 2022 196.18 198.41 194.42 195.05 2,138,131 -2.07(-1.05%)
Sep 23, 2022 198.44 198.63 194.63 197.13 1,332,511 -3.50(-1.74%)
Sep 22, 2022 202.34 202.63 200.27 200.62 961,505 -2.01(-0.99%)
Sep 21, 2022 207.28 209.11 202.63 202.63 1,127,315 -3.61(-1.75%)
Sep 20, 2022 206.84 207.35 204.79 206.25 1,458,917 -2.42(-1.16%)
Sep 19, 2022 205.31 208.73 205.25 208.67 768,542 +1.60(+0.77%)
Sep 16, 2022 206.84 207.41 205.36 207.07 2,526,033 -2.03(-0.97%)
Sep 15, 2022 210.49 212.21 208.32 209.10 682,405 -2.28(-1.08%)
Sep 14, 2022 211.41 212.10 209.50 211.38 1,103,695 +0.79(+0.38%)
Sep 13, 2022 215.21 215.62 209.94 210.58 791,399 -9.44(-4.29%)
Sep 12, 2022 218.72 220.44 218.70 220.02 872,712 +2.30(+1.06%)
Sep 09, 2022 215.63 218.16 215.48 217.72 561,250 +3.57(+1.67%)
Sep 08, 2022 211.27 214.26 210.65 214.15 818,716 +1.59(+0.75%)
Sep 07, 2022 208.66 213.00 208.44 212.56 1,314,948 +3.92(+1.88%)
Sep 06, 2022 210.22 210.51 207.46 208.64 810,050 -0.89(-0.43%)
Sep 02, 2022 213.87 214.49 208.58 209.53 974,734 -2.18(-1.03%)
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.