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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Value Ishares ETF (NY: IWN )

149.82 +0.78 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 30.01 30.04 29.54 29.56 206,578 -0.40(-1.34%)
Nov 27, 2002 29.33 29.96 29.30 29.96 1,010,248 +0.85(+2.92%)
Nov 26, 2002 29.33 29.41 28.84 29.11 881,931 -0.22(-0.74%)
Nov 25, 2002 29.17 29.46 29.00 29.33 500,952 +0.16(+0.53%)
Nov 22, 2002 28.86 29.30 28.81 29.17 451,294 +0.14(+0.48%)
Nov 21, 2002 28.67 29.04 28.55 29.03 1,621,243 +0.47(+1.63%)
Nov 20, 2002 27.82 28.57 27.75 28.57 663,831 +0.75(+2.71%)
Nov 19, 2002 27.82 28.12 27.70 27.82 302,319 -0.13(-0.45%)
Nov 18, 2002 28.51 28.51 27.87 27.94 612,187 -0.38(-1.33%)
Nov 15, 2002 28.09 28.44 28.07 28.32 242,332 +0.15(+0.54%)
Nov 14, 2002 27.88 28.24 27.83 28.17 1,192,593 +0.47(+1.69%)
Nov 13, 2002 27.39 27.89 27.19 27.70 1,107,578 +0.14(+0.49%)
Nov 12, 2002 27.24 27.81 27.24 27.56 667,804 +0.39(+1.42%)
Nov 11, 2002 27.70 27.70 27.11 27.18 660,256 -0.62(-2.22%)
Nov 08, 2002 28.14 28.28 27.68 27.80 748,052 -0.36(-1.27%)
Nov 07, 2002 28.49 28.49 28.07 28.15 1,837,356 -0.62(-2.15%)
Nov 06, 2002 28.46 28.82 28.28 28.77 892,657 +0.44(+1.56%)
Nov 05, 2002 28.21 28.40 28.10 28.33 597,091 +0.06(+0.22%)
Nov 04, 2002 28.43 28.65 28.19 28.27 901,794 +0.09(+0.33%)
Nov 01, 2002 27.31 28.17 27.31 28.17 1,464,720 +0.72(+2.62%)
Oct 31, 2002 27.58 27.66 27.34 27.45 2,721,671 -0.02(-0.08%)
Oct 30, 2002 27.27 27.47 27.10 27.48 1,063,879 +0.23(+0.84%)
Oct 29, 2002 27.06 27.25 26.66 27.25 1,281,580 +0.11(+0.39%)
Oct 28, 2002 27.60 27.64 27.03 27.14 2,054,263 -0.30(-1.08%)
Oct 25, 2002 26.78 27.44 26.78 27.44 724,613 +0.53(+1.96%)
Oct 24, 2002 27.19 27.26 26.81 26.91 1,069,837 -0.13(-0.47%)
Oct 23, 2002 26.59 27.11 26.38 27.03 742,887 +0.40(+1.50%)
Oct 22, 2002 26.73 26.93 26.55 26.63 871,204 -0.41(-1.53%)
Oct 21, 2002 26.73 27.06 26.48 27.05 404,417 +0.36(+1.37%)
Oct 18, 2002 26.63 26.82 26.48 26.68 1,524,310 +0.06(+0.22%)
Oct 17, 2002 26.56 26.62 26.35 26.62 1,591,051 +0.58(+2.24%)
Oct 16, 2002 26.44 26.48 25.85 26.04 801,683 -0.55(-2.08%)
Oct 15, 2002 26.18 26.63 26.08 26.59 1,057,522 +0.93(+3.64%)
Oct 14, 2002 25.55 25.72 25.43 25.66 1,166,373 +0.09(+0.33%)
Oct 11, 2002 25.21 25.84 25.21 25.57 1,703,477 +0.60(+2.39%)
Oct 10, 2002 24.34 25.03 24.20 24.98 1,708,244 +0.65(+2.66%)
Oct 09, 2002 25.29 25.29 24.33 24.33 842,998 -1.33(-5.19%)
Oct 08, 2002 25.65 25.66 24.97 25.66 860,478 +0.26(+1.03%)
Oct 07, 2002 26.09 26.10 25.26 25.40 1,853,644 -0.59(-2.28%)
Oct 04, 2002 26.90 26.90 25.94 25.99 479,500 -0.74(-2.77%)
Oct 03, 2002 27.00 27.37 26.73 26.73 313,840 -0.26(-0.98%)
Oct 02, 2002 27.52 27.64 26.93 27.00 926,424 -0.62(-2.23%)
Oct 01, 2002 27.69 27.55 26.62 27.61 765,532 +0.70(+2.62%)
Sep 30, 2002 26.73 27.19 26.48 26.91 1,887,809 -0.07(-0.25%)
Sep 27, 2002 27.56 27.80 26.98 26.98 676,544 -0.79(-2.83%)
Sep 26, 2002 27.27 27.76 27.27 27.76 1,650,641 +0.60(+2.21%)
Sep 25, 2002 26.81 27.25 26.57 27.16 2,884,152 +0.60(+2.27%)
Sep 24, 2002 26.60 26.91 26.52 26.56 908,945 -0.26(-0.98%)
Sep 23, 2002 27.32 27.44 26.63 26.82 425,472 -0.64(-2.35%)
Sep 20, 2002 27.50 27.66 27.31 27.47 706,736 +0.15(+0.54%)
Sep 19, 2002 27.82 28.04 27.29 27.32 492,610 -0.88(-3.11%)
Sep 18, 2002 28.09 28.43 27.83 28.19 369,060 -0.05(-0.18%)
Sep 17, 2002 29.07 29.07 28.22 28.24 687,270 -0.57(-1.97%)
Sep 16, 2002 29.12 29.12 28.75 28.81 543,062 -0.31(-1.08%)
Sep 13, 2002 28.77 29.17 28.65 29.12 4,846,648 +0.19(+0.65%)
Sep 12, 2002 29.20 29.35 28.87 28.94 685,284 -0.36(-1.25%)
Sep 11, 2002 29.89 29.89 29.30 29.30 299,141 -0.12(-0.42%)
Sep 10, 2002 29.45 29.58 28.96 29.42 1,190,209 +0.04(+0.12%)
Sep 09, 2002 29.33 29.58 28.95 29.39 291,593 +0.06(+0.21%)
Sep 06, 2002 28.90 29.43 28.90 29.33 428,253 +0.64(+2.24%)
Sep 05, 2002 29.07 29.12 28.66 28.68 647,941 -0.58(-1.98%)
Sep 04, 2002 28.62 29.26 28.52 29.26 420,704 +0.77(+2.69%)
Sep 03, 2002 29.07 29.11 28.45 28.49 1,269,265 -0.86(-2.92%)
Aug 30, 2002 29.44 29.71 29.34 29.35 298,744 -0.09(-0.30%)
Aug 29, 2002 29.09 29.69 29.07 29.44 473,938 +0.09(+0.30%)
Aug 28, 2002 29.60 29.78 29.30 29.35 722,230 -0.42(-1.40%)
Aug 27, 2002 30.48 30.56 29.77 29.77 2,233,430 -0.71(-2.34%)
Aug 26, 2002 29.87 30.48 29.60 30.48 862,067 +0.79(+2.66%)
Aug 23, 2002 30.27 30.39 29.69 29.69 595,502 -0.72(-2.38%)
Aug 22, 2002 30.21 30.56 30.08 30.41 336,484 +0.16(+0.52%)
Aug 21, 2002 29.64 30.27 29.63 30.26 578,816 +0.68(+2.30%)
Aug 20, 2002 29.84 29.84 29.53 29.58 1,274,032 +0.00(+0.00%)
Aug 16, 2002 29.16 29.69 28.99 29.58 846,971 +0.31(+1.08%)
Aug 15, 2002 29.36 29.40 28.97 29.26 611,790 +0.07(+0.24%)
Aug 14, 2002 28.52 29.23 28.09 29.19 689,256 +0.80(+2.81%)
Aug 13, 2002 29.00 29.27 28.39 28.39 361,909 -0.79(-2.72%)
Aug 12, 2002 28.91 29.30 28.74 29.19 194,660 +0.29(+1.00%)
Aug 07, 2002 28.87 29.01 28.22 28.90 1,359,842 +0.31(+1.07%)
Aug 06, 2002 27.90 28.60 27.90 28.59 1,224,771 +0.91(+3.30%)
Aug 05, 2002 28.17 28.31 27.61 27.68 772,285 -0.55(-1.96%)
Aug 02, 2002 29.16 29.16 28.21 28.23 1,747,971 -0.89(-3.07%)
Aug 01, 2002 29.28 29.46 29.00 29.12 881,533 -0.20(-0.69%)
Jul 31, 2002 29.83 29.95 29.33 29.33 1,744,396 -0.55(-1.85%)
Jul 30, 2002 29.92 30.14 29.07 29.88 799,696 -0.06(-0.21%)
Jul 29, 2002 28.95 30.01 28.91 29.94 1,166,373 +1.28(+4.48%)
Jul 26, 2002 28.29 28.66 28.04 28.66 1,388,445 +0.62(+2.20%)
Jul 25, 2002 27.94 28.75 27.37 28.04 3,342,995 -0.15(-0.54%)
Jul 24, 2002 26.05 28.24 26.05 28.19 1,786,903 +1.26(+4.67%)
Jul 23, 2002 28.38 28.47 26.82 26.93 1,573,571 -1.36(-4.81%)
Jul 22, 2002 28.82 29.20 27.99 28.30 1,521,132 -0.60(-2.09%)
Jul 19, 2002 29.38 29.54 28.70 28.90 1,038,851 -1.65(-5.39%)
Jul 17, 2002 30.84 30.96 29.99 30.55 569,679 -0.42(-1.34%)
Jul 12, 2002 31.49 31.71 30.86 30.96 491,418 -0.36(-1.17%)
Jul 11, 2002 31.54 31.62 30.90 31.33 2,252,896 -0.32(-1.00%)
Jul 10, 2002 32.38 32.38 31.64 31.64 817,176 -0.71(-2.21%)
Jul 09, 2002 32.65 32.87 32.31 32.36 728,586 -0.30(-0.92%)
Jul 08, 2002 33.08 33.26 32.57 32.66 694,818 -0.31(-0.94%)
Jul 05, 2002 32.42 33.10 32.40 32.97 2,542,503 +0.80(+2.49%)
Jul 04, 2002 32.35 32.61 31.79 32.17 2,460,269 +0.00(+0.00%)
Jul 03, 2002 32.35 32.61 31.79 32.17 2,460,269 -0.38(-1.18%)
Jul 02, 2002 33.68 33.68 32.55 32.55 1,432,144 -1.05(-3.13%)
Jul 01, 2002 34.27 34.31 33.53 33.60 640,790 -0.60(-1.77%)
Jun 28, 2002 34.10 34.61 34.10 34.21 1,655,011 +0.09(+0.26%)
Jun 27, 2002 34.08 34.33 33.55 34.12 450,897 +0.26(+0.78%)
Jun 26, 2002 33.23 33.93 33.04 33.86 1,332,430 +0.15(+0.45%)
Jun 25, 2002 34.30 34.57 33.63 33.71 1,775,780 -0.57(-1.65%)
Jun 21, 2002 34.31 34.50 34.08 34.27 2,337,514 +0.16(+0.48%)
Jun 20, 2002 34.13 34.52 33.93 34.11 828,300 +0.10(+0.30%)
Jun 19, 2002 34.37 34.86 33.98 34.01 1,471,076 -0.60(-1.75%)
Jun 18, 2002 34.44 34.83 34.33 34.61 278,483 +0.04(+0.11%)
Jun 17, 2002 33.84 34.57 33.84 34.57 957,411 +0.88(+2.61%)
Jun 14, 2002 33.29 33.75 32.85 33.69 634,434 -0.48(-1.40%)
Jun 12, 2002 33.98 34.20 33.72 34.17 494,596 +0.10(+0.30%)
Jun 11, 2002 34.61 34.67 33.98 34.07 875,574 -0.24(-0.70%)
Jun 10, 2002 34.46 34.74 34.30 34.31 707,531 -0.21(-0.62%)
Jun 07, 2002 33.83 34.63 33.79 34.52 961,384 +0.52(+1.52%)
Jun 06, 2002 34.70 34.70 34.01 34.01 455,267 -0.65(-1.89%)
Jun 05, 2002 34.61 34.77 34.42 34.66 852,136 -0.81(-2.27%)
May 31, 2002 35.49 35.90 35.47 35.47 1,021,371 -0.26(-0.73%)
May 28, 2002 35.87 35.92 35.31 35.73 23,160,620 -0.08(-0.22%)
May 27, 2002 36.17 36.26 35.81 35.81 1,070,235 +0.00(+0.00%)
May 24, 2002 36.17 36.26 35.81 35.81 1,070,235 -0.42(-1.15%)
May 23, 2002 35.73 36.35 35.49 36.22 1,285,156 +0.56(+1.56%)
May 22, 2002 35.72 35.98 35.45 35.67 692,037 -0.15(-0.42%)
May 21, 2002 36.28 36.44 35.69 35.82 803,272 -0.41(-1.12%)
May 20, 2002 36.50 36.61 36.22 36.22 1,077,783 -0.47(-1.29%)
May 17, 2002 36.63 36.70 36.26 36.70 4,764,811 +0.13(+0.35%)
May 16, 2002 36.98 37.02 36.39 36.57 1,421,021 -0.47(-1.28%)
May 15, 2002 36.84 37.16 36.69 37.04 663,037 +0.06(+0.17%)
May 14, 2002 36.36 37.02 36.26 36.98 923,246 +0.86(+2.38%)
May 13, 2002 35.74 36.16 35.68 36.12 1,488,953 +0.45(+1.26%)
May 10, 2002 36.30 36.31 35.67 35.67 583,186 -0.63(-1.73%)
May 09, 2002 36.78 36.88 36.30 36.30 364,690 -0.63(-1.70%)
May 08, 2002 36.75 36.93 36.52 36.93 533,528 +0.58(+1.59%)
May 07, 2002 36.66 36.70 36.34 36.35 3,853,482 -0.21(-0.59%)
May 06, 2002 37.10 37.25 36.50 36.56 989,192 -0.54(-1.46%)
May 03, 2002 37.18 37.28 36.89 37.10 1,051,166 -0.15(-0.41%)
May 02, 2002 36.83 37.27 36.82 37.25 1,204,908 +0.43(+1.16%)
May 01, 2002 36.73 36.91 36.25 36.83 545,843 +0.20(+0.55%)
Apr 30, 2002 36.13 36.69 36.11 36.63 1,238,278 +0.71(+1.98%)
Apr 29, 2002 36.06 36.08 35.83 35.91 832,272 +0.02(+0.05%)
Apr 26, 2002 36.40 36.48 35.90 35.90 275,305 -0.57(-1.55%)
Apr 25, 2002 36.05 36.46 35.91 36.46 465,596 +0.30(+0.83%)
Apr 24, 2002 36.49 36.73 36.11 36.16 784,203 -0.27(-0.75%)
Apr 23, 2002 36.35 36.49 36.25 36.44 522,405 +0.08(+0.21%)
Apr 22, 2002 36.52 36.60 36.29 36.36 805,655 -0.37(-0.99%)
Apr 19, 2002 36.85 36.90 36.64 36.73 247,894 -0.04(-0.10%)
Apr 18, 2002 36.90 36.98 36.45 36.76 419,910 -0.14(-0.38%)
Apr 17, 2002 37.28 37.28 36.83 36.90 944,301 -0.23(-0.61%)
Apr 16, 2002 36.75 37.20 36.70 37.13 714,681 +0.61(+1.68%)
Apr 15, 2002 36.95 37.01 36.45 36.52 1,329,650 -0.23(-0.64%)
Apr 12, 2002 36.13 36.84 36.00 36.75 803,272 +0.81(+2.24%)
Apr 11, 2002 36.38 36.47 35.95 35.95 1,559,269 -0.49(-1.35%)
Apr 10, 2002 35.84 36.44 35.84 36.44 1,267,279 +0.63(+1.76%)
Apr 09, 2002 35.61 35.93 35.59 35.81 1,387,253 +0.14(+0.40%)
Apr 08, 2002 35.13 35.67 34.99 35.67 320,196 +0.43(+1.21%)
Apr 05, 2002 35.20 35.48 35.20 35.24 1,535,036 +0.10(+0.29%)
Apr 04, 2002 34.88 35.25 34.85 35.14 385,348 +0.09(+0.25%)
Apr 03, 2002 35.20 35.31 34.94 35.05 3,217,856 -0.15(-0.43%)
Apr 02, 2002 35.24 35.40 35.12 35.20 640,393 -0.11(-0.32%)
Apr 01, 2002 35.37 35.48 34.87 35.32 747,257 +0.10(+0.29%)
Mar 29, 2002 35.57 35.74 35.22 35.22 629,666 +0.00(+0.00%)
Mar 28, 2002 35.57 35.74 35.22 35.22 629,666 -0.33(-0.92%)
Mar 27, 2002 35.22 35.54 35.18 35.54 367,471 +0.48(+1.36%)
Mar 26, 2002 34.71 35.08 34.71 35.06 847,368 +0.38(+1.09%)
Mar 25, 2002 35.06 35.15 34.62 34.69 648,338 -0.37(-1.05%)
Mar 22, 2002 35.32 35.49 35.05 35.05 769,107 -0.26(-0.74%)
Mar 21, 2002 34.93 35.34 34.79 35.32 290,798 +0.37(+1.04%)
Mar 20, 2002 35.23 35.25 34.89 34.95 340,457 -0.34(-0.96%)
Mar 19, 2002 35.22 35.32 34.99 35.29 506,514 +0.25(+0.71%)
Mar 18, 2002 34.94 35.25 34.81 35.04 442,157 +0.18(+0.51%)
Mar 15, 2002 34.74 35.09 34.59 34.86 415,540 +0.08(+0.22%)
Mar 14, 2002 34.64 34.85 34.54 34.79 790,957 +0.20(+0.57%)
Mar 13, 2002 34.70 34.73 34.49 34.59 252,264 -0.19(-0.55%)
Mar 12, 2002 34.57 34.84 34.42 34.78 8,819,310 -0.01(-0.01%)
Mar 11, 2002 34.66 34.91 34.49 34.79 276,497 +0.03(+0.07%)
Mar 08, 2002 34.89 34.94 34.59 34.76 476,719 +0.08(+0.22%)
Mar 07, 2002 34.74 34.80 34.51 34.69 716,668 +0.10(+0.30%)
Mar 06, 2002 34.07 34.60 33.98 34.58 552,994 +0.58(+1.70%)
Mar 05, 2002 34.07 34.31 33.89 34.01 355,553 -0.01(-0.04%)
Mar 04, 2002 33.68 34.19 33.62 34.02 768,710 +0.45(+1.33%)
Mar 01, 2002 32.98 33.58 32.98 33.57 180,756 +0.67(+2.05%)
Feb 28, 2002 33.28 33.28 32.86 32.90 463,609 -0.27(-0.80%)
Feb 27, 2002 33.18 33.34 33.08 33.17 641,982 +0.14(+0.43%)
Feb 26, 2002 32.87 33.15 32.77 33.03 305,100 +0.18(+0.54%)
Feb 25, 2002 32.73 32.86 32.59 32.85 275,305 +0.18(+0.56%)
Feb 22, 2002 32.18 32.72 32.06 32.67 349,991 +0.58(+1.82%)
Feb 21, 2002 32.66 32.74 32.08 32.08 754,805 -0.64(-1.95%)
Feb 20, 2002 32.09 32.72 31.97 32.72 297,155 +0.58(+1.79%)
Feb 19, 2002 32.35 32.51 32.02 32.14 429,047 -0.45(-1.39%)
Feb 18, 2002 32.61 32.76 32.28 32.60 284,442 +0.00(+0.00%)
Feb 15, 2002 32.61 32.76 32.28 32.60 284,442 -0.03(-0.08%)
Feb 14, 2002 32.89 32.92 32.50 32.62 162,481 -0.10(-0.31%)
Feb 13, 2002 32.59 32.79 32.53 32.72 234,387 +0.19(+0.60%)
Feb 12, 2002 32.39 32.65 32.25 32.53 600,269 +0.04(+0.11%)
Feb 11, 2002 32.31 32.57 32.22 32.49 328,141 +0.25(+0.77%)
Feb 08, 2002 31.78 32.25 31.63 32.25 492,212 +0.57(+1.79%)
Feb 07, 2002 31.97 31.99 31.62 31.68 477,116 -0.23(-0.71%)
Feb 06, 2002 32.13 32.21 31.73 31.91 797,313 -0.33(-1.02%)
Feb 05, 2002 32.21 32.32 31.98 32.23 207,372 +0.01(+0.04%)
Feb 04, 2002 32.62 32.62 32.11 32.22 332,909 -0.58(-1.77%)
Feb 01, 2002 32.84 33.00 32.62 32.80 343,238 +0.01(+0.04%)
Jan 31, 2002 32.77 32.80 32.55 32.79 639,201 +0.11(+0.35%)
Jan 30, 2002 32.32 32.73 31.99 32.67 1,049,577 +0.54(+1.68%)
Jan 29, 2002 32.69 32.76 32.06 32.13 1,986,331 -0.56(-1.71%)
Jan 28, 2002 32.41 32.69 32.41 32.69 561,337 +0.27(+0.83%)
Jan 25, 2002 32.35 32.52 32.20 32.42 370,649 +0.04(+0.11%)
Jan 24, 2002 32.33 32.51 32.23 32.39 169,632 +0.22(+0.67%)
Jan 23, 2002 31.82 32.28 31.72 32.17 597,885 +0.33(+1.03%)
Jan 22, 2002 32.20 32.22 31.84 31.84 106,467 -0.16(-0.49%)
Jan 21, 2002 32.35 32.43 32.00 32.00 220,482 +0.00(+0.00%)
Jan 18, 2002 32.35 32.43 32.00 32.00 220,482 -0.55(-1.69%)
Jan 17, 2002 32.25 32.55 32.03 32.55 135,467 +0.55(+1.73%)
Jan 16, 2002 32.30 32.39 31.99 31.99 235,578 -0.48(-1.47%)
Jan 15, 2002 32.27 32.47 32.09 32.47 272,524 +0.38(+1.18%)
Jan 14, 2002 32.61 32.61 32.09 32.09 166,057 -0.48(-1.46%)
Jan 11, 2002 33.00 33.06 32.57 32.57 160,892 -0.33(-1.00%)
Jan 10, 2002 32.91 32.99 32.78 32.90 207,372 +0.68(+2.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.