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 Growth Ishares ETF (NY: IWO )

250.32 -5.42 (-2.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2023 255.80 256.22 251.90 251.90 552,481 -4.05(-1.58%)
Dec 28, 2023 256.55 257.61 255.26 255.95 340,276 -1.29(-0.50%)
Dec 27, 2023 256.11 257.78 255.27 257.24 579,032 +1.60(+0.63%)
Dec 26, 2023 253.36 256.25 252.91 255.64 572,212 +3.24(+1.28%)
Dec 22, 2023 251.18 253.66 250.72 252.41 672,407 +2.53(+1.01%)
Dec 21, 2023 248.62 249.98 247.14 249.88 663,350 +4.76(+1.94%)
Dec 20, 2023 250.04 252.59 244.93 245.11 588,143 -5.56(-2.22%)
Dec 19, 2023 247.98 251.00 247.98 250.67 534,072 +4.48(+1.82%)
Dec 18, 2023 246.47 248.25 245.19 246.19 734,276 +0.05(+0.02%)
Dec 15, 2023 248.45 249.07 244.66 246.14 799,846 -1.57(-0.63%)
Dec 14, 2023 246.17 249.23 245.04 247.71 1,396,963 +5.88(+2.43%)
Dec 13, 2023 234.76 241.94 232.91 241.83 604,437 +7.40(+3.16%)
Dec 12, 2023 233.57 235.15 231.75 234.42 310,071 +0.73(+0.31%)
Dec 11, 2023 232.76 234.14 232.11 233.69 869,860 +0.74(+0.32%)
Dec 08, 2023 231.25 234.15 230.47 232.96 685,964 +1.74(+0.75%)
Dec 07, 2023 230.35 231.40 229.01 231.21 667,830 +1.31(+0.57%)
Dec 06, 2023 232.25 234.23 229.77 229.90 907,136 -0.56(-0.24%)
Dec 05, 2023 231.92 232.10 229.92 230.46 606,623 -2.81(-1.20%)
Dec 04, 2023 229.96 233.37 229.84 233.27 630,652 +2.33(+1.01%)
Dec 01, 2023 224.82 231.25 223.55 230.94 554,652 +5.91(+2.63%)
Nov 30, 2023 225.41 226.11 224.14 225.03 386,053 +0.80(+0.36%)
Nov 29, 2023 224.98 227.69 223.79 224.23 583,859 +1.30(+0.58%)
Nov 28, 2023 223.81 224.74 222.33 222.93 479,954 -1.35(-0.60%)
Nov 27, 2023 223.76 224.77 222.48 224.29 383,790 -0.52(-0.23%)
Nov 24, 2023 222.89 225.32 222.89 224.81 152,216 +1.44(+0.65%)
Nov 22, 2023 223.30 225.12 222.50 223.36 561,937 +1.59(+0.72%)
Nov 21, 2023 223.01 223.54 221.58 221.77 415,742 -2.72(-1.21%)
Nov 20, 2023 222.96 224.94 222.30 224.49 644,766 +1.69(+0.76%)
Nov 17, 2023 222.08 223.07 221.22 222.79 493,661 +2.85(+1.30%)
Nov 16, 2023 222.33 222.79 218.98 219.94 728,940 -3.36(-1.50%)
Nov 15, 2023 223.29 227.57 223.06 223.30 737,652 +0.20(+0.09%)
Nov 14, 2023 218.35 223.13 218.12 223.10 1,102,269 +11.03(+5.20%)
Nov 13, 2023 210.80 212.61 209.67 212.07 329,404 +0.29(+0.14%)
Nov 10, 2023 210.26 212.41 208.71 211.78 766,828 +2.63(+1.26%)
Nov 09, 2023 213.74 213.89 208.78 209.15 442,458 -3.28(-1.54%)
Nov 08, 2023 214.60 215.21 211.81 212.43 429,224 -2.45(-1.14%)
Nov 07, 2023 213.40 215.74 212.87 214.88 326,877 +0.46(+0.21%)
Nov 06, 2023 216.89 217.35 213.33 214.43 1,690,045 -2.47(-1.14%)
Nov 03, 2023 214.25 218.25 214.25 216.90 957,578 +5.88(+2.79%)
Nov 02, 2023 209.64 211.18 208.50 211.02 913,995 +4.16(+2.01%)
Nov 01, 2023 205.98 206.97 204.03 206.86 465,922 +0.62(+0.30%)
Oct 31, 2023 204.43 206.73 203.75 206.25 488,688 +2.15(+1.05%)
Oct 30, 2023 205.32 206.24 202.68 204.09 522,681 +0.76(+0.37%)
Oct 27, 2023 206.35 206.56 202.88 203.34 1,059,978 -2.10(-1.02%)
Oct 26, 2023 206.45 207.79 204.51 205.44 609,114 -0.34(-0.16%)
Oct 25, 2023 208.37 208.37 205.74 205.78 253,827 -4.49(-2.14%)
Oct 24, 2023 209.44 211.52 208.88 210.27 456,653 +2.44(+1.17%)
Oct 23, 2023 208.26 210.54 206.81 207.83 606,994 -1.67(-0.80%)
Oct 20, 2023 212.45 212.46 209.29 209.50 346,213 -2.79(-1.31%)
Oct 19, 2023 215.42 216.52 211.85 212.29 508,709 -3.34(-1.55%)
Oct 18, 2023 218.69 218.69 215.27 215.63 414,326 -4.77(-2.17%)
Oct 17, 2023 216.52 222.24 216.52 220.40 456,275 +2.23(+1.02%)
Oct 16, 2023 216.26 218.59 215.54 218.17 895,925 +3.62(+1.69%)
Oct 13, 2023 216.78 216.93 213.65 214.56 330,114 -1.99(-0.92%)
Oct 12, 2023 222.48 222.48 215.48 216.55 348,774 -5.22(-2.35%)
Oct 11, 2023 223.23 224.21 220.27 221.77 537,076 -1.26(-0.57%)
Oct 10, 2023 220.88 224.57 220.80 223.03 579,260 +2.58(+1.17%)
Oct 09, 2023 217.92 220.93 217.61 220.45 446,433 +0.82(+0.37%)
Oct 06, 2023 215.49 220.53 215.03 219.64 826,262 +2.60(+1.20%)
Oct 05, 2023 216.50 217.98 215.27 217.04 688,160 -0.11(-0.05%)
Oct 04, 2023 216.61 217.64 214.47 217.15 666,228 +0.31(+0.14%)
Oct 03, 2023 219.28 220.00 215.85 216.84 1,195,393 -3.80(-1.72%)
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.