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 )

215.78 -0.81 (-0.37%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 219.62 219.97 215.34 216.59 1,399,797 -3.29(-1.50%)
Dec 05, 2022 222.45 222.94 219.06 219.88 1,329,772 -4.29(-1.91%)
Dec 02, 2022 221.34 224.66 221.34 224.17 990,615 -0.32(-0.14%)
Dec 01, 2022 224.88 225.81 222.94 224.49 1,160,139 +0.18(+0.08%)
Nov 30, 2022 217.50 224.34 216.57 224.31 1,506,364 +6.75(+3.10%)
Nov 29, 2022 217.98 218.75 216.60 217.56 868,131 -0.37(-0.17%)
Nov 28, 2022 219.69 220.64 217.43 217.93 994,626 -3.51(-1.59%)
Nov 25, 2022 221.09 221.76 221.09 221.44 271,326 +0.00(+0.00%)
Nov 23, 2022 219.76 221.75 219.76 221.44 561,251 +1.47(+0.67%)
Nov 22, 2022 218.00 220.08 217.29 219.97 743,456 +2.87(+1.32%)
Nov 21, 2022 217.06 217.80 216.09 217.10 859,839 -0.84(-0.39%)
Nov 18, 2022 218.91 219.02 216.43 217.94 483,584 +0.88(+0.41%)
Nov 17, 2022 215.02 217.42 214.82 217.06 1,266,779 -0.88(-0.40%)
Nov 16, 2022 218.91 219.16 217.55 217.94 813,176 -1.98(-0.90%)
Nov 15, 2022 221.22 221.88 217.85 219.92 960,224 +2.05(+0.94%)
Nov 14, 2022 218.80 220.63 217.64 217.87 1,353,448 -1.93(-0.88%)
Nov 11, 2022 217.85 220.31 217.06 219.80 1,083,219 +2.27(+1.04%)
Nov 10, 2022 213.50 217.72 212.68 217.53 1,269,817 +11.65(+5.66%)
Nov 09, 2022 208.96 209.67 205.56 205.88 1,132,055 -4.39(-2.09%)
Nov 08, 2022 209.78 212.14 207.94 210.27 1,118,987 +1.12(+0.54%)
Nov 07, 2022 207.94 209.51 206.80 209.15 1,062,678 +1.96(+0.95%)
Nov 04, 2022 207.73 208.76 203.75 207.19 1,252,571 +2.61(+1.28%)
Nov 03, 2022 204.57 206.36 203.24 204.58 2,347,249 -2.13(-1.03%)
Nov 02, 2022 211.96 206.63 206.71 1,092,741 -5.39(-2.54%)
Nov 01, 2022 215.07 215.31 211.55 212.10 1,507,856 -0.82(-0.39%)
Oct 31, 2022 213.06 214.19 212.44 212.92 1,860,411 -1.55(-0.72%)
Oct 28, 2022 209.50 214.68 209.50 214.47 1,043,475 +4.82(+2.30%)
Oct 27, 2022 211.27 212.38 209.28 209.65 966,867 -1.04(-0.49%)
Oct 26, 2022 210.25 213.77 210.22 210.69 1,213,266 -1.50(-0.71%)
Oct 25, 2022 208.38 212.35 208.38 212.19 1,009,254 +3.73(+1.79%)
Oct 24, 2022 207.05 209.14 205.39 208.46 1,134,576 +2.33(+1.13%)
Oct 21, 2022 201.02 206.45 200.40 206.13 1,409,687 +4.59(+2.28%)
Oct 20, 2022 202.91 205.48 200.98 201.54 1,684,700 -1.63(-0.80%)
Oct 19, 2022 203.52 205.14 201.51 203.17 1,885,521 -1.63(-0.80%)
Oct 18, 2022 206.58 207.16 202.86 204.80 997,746 +2.39(+1.18%)
Oct 17, 2022 200.74 203.01 200.74 202.41 1,967,802 +5.20(+2.64%)
Oct 14, 2022 203.16 204.22 196.81 197.21 1,656,956 -4.62(-2.29%)
Oct 13, 2022 193.01 202.70 192.01 201.83 1,635,537 +4.89(+2.48%)
Oct 12, 2022 197.76 198.59 196.66 196.94 1,768,242 -0.54(-0.27%)
Oct 11, 2022 197.98 200.45 196.23 197.48 2,670,230 -1.38(-0.69%)
Oct 10, 2022 201.11 201.22 197.49 198.86 1,103,568 -1.68(-0.84%)
Oct 07, 2022 204.10 204.10 199.44 200.54 1,281,578 -5.84(-2.83%)
Oct 06, 2022 207.60 209.33 206.03 206.38 1,549,274 -1.93(-0.93%)
Oct 05, 2022 206.37 209.64 204.86 208.31 1,227,170 -0.45(-0.22%)
Oct 04, 2022 205.76 208.83 205.68 208.76 1,696,683 +6.47(+3.20%)
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.