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 1000 Ishares ETF (NY: IWB )

318.16 -0.84 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Oct 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 (%)
Oct 30, 2024 318.56 320.04 317.88 318.16 599,693 -0.84(-0.26%)
Oct 29, 2024 317.86 319.66 317.23 319.00 421,293 +0.47(+0.15%)
Oct 28, 2024 319.11 319.41 318.44 318.53 674,518 +1.14(+0.36%)
Oct 25, 2024 318.94 320.27 316.85 317.39 395,237 -0.24(-0.08%)
Oct 24, 2024 317.81 317.97 316.18 317.63 648,910 +0.85(+0.27%)
Oct 23, 2024 318.71 318.84 314.89 316.78 769,151 -2.86(-0.89%)
Oct 22, 2024 318.43 320.28 318.21 319.64 714,158 -0.38(-0.12%)
Oct 21, 2024 320.27 320.73 318.43 320.02 877,635 -0.78(-0.24%)
Oct 18, 2024 320.53 321.15 319.70 320.80 633,243 +1.38(+0.43%)
Oct 17, 2024 321.20 321.24 319.40 319.42 431,581 -0.02(-0.01%)
Oct 16, 2024 318.30 319.77 317.76 319.44 463,347 +1.38(+0.43%)
Oct 15, 2024 320.33 320.65 317.52 318.06 307,122 -2.31(-0.72%)
Oct 14, 2024 318.58 320.79 318.50 320.37 340,030 +2.52(+0.79%)
Oct 11, 2024 315.57 318.19 315.57 317.85 458,095 +2.22(+0.70%)
Oct 10, 2024 315.19 316.44 314.76 315.63 557,430 -0.59(-0.19%)
Oct 09, 2024 314.06 316.47 313.74 316.22 308,360 +2.31(+0.74%)
Oct 08, 2024 312.31 314.29 312.06 313.91 293,354 +2.69(+0.86%)
Oct 07, 2024 313.24 313.40 310.55 311.22 457,343 -2.93(-0.93%)
Oct 04, 2024 313.43 314.28 311.52 314.15 546,917 +3.04(+0.98%)
Oct 03, 2024 310.84 312.14 309.97 311.11 567,343 -0.68(-0.22%)
Oct 02, 2024 311.18 312.26 309.79 311.79 569,266 +0.16(+0.05%)
Oct 01, 2024 314.20 314.20 310.19 311.63 696,765 -2.76(-0.88%)
Sep 30, 2024 312.70 314.67 311.33 314.39 2,086,543 +1.15(+0.37%)
Sep 27, 2024 314.38 314.69 312.70 313.24 628,344 -0.41(-0.13%)
Sep 26, 2024 314.75 314.80 312.33 313.65 560,441 +1.30(+0.42%)
Sep 25, 2024 313.04 313.45 311.82 312.35 350,027 -0.72(-0.23%)
Sep 24, 2024 313.05 313.22 311.34 313.07 651,110 +0.81(+0.26%)
Sep 23, 2024 312.15 312.60 311.54 312.26 1,205,702 +0.91(+0.29%)
Sep 20, 2024 311.30 312.04 309.91 311.36 5,528,271 -0.74(-0.24%)
Sep 19, 2024 312.19 313.13 310.54 312.10 811,989 +5.32(+1.73%)
Sep 18, 2024 308.02 310.92 306.57 306.77 893,821 -0.82(-0.27%)
Sep 17, 2024 308.67 309.52 306.44 307.59 1,149,782 +0.21(+0.07%)
Sep 16, 2024 306.49 307.54 305.74 307.38 850,389 +0.58(+0.19%)
Sep 13, 2024 305.62 307.34 305.31 306.80 808,699 +1.93(+0.63%)
Sep 12, 2024 302.96 305.14 301.58 304.87 662,356 +2.42(+0.80%)
Sep 11, 2024 299.42 302.83 294.55 302.45 1,271,780 +3.19(+1.07%)
Sep 10, 2024 299.09 299.52 296.42 299.26 1,445,818 +1.08(+0.36%)
Sep 09, 2024 297.12 298.98 296.26 298.18 756,229 +3.31(+1.12%)
Sep 06, 2024 300.13 300.99 294.45 294.87 604,065 -5.00(-1.67%)
Sep 05, 2024 300.69 302.19 298.66 299.88 628,380 -0.87(-0.29%)
Sep 04, 2024 300.37 302.66 299.90 300.74 829,693 -0.62(-0.21%)
Sep 03, 2024 306.25 306.25 300.04 301.36 786,140 -6.65(-2.16%)
Aug 30, 2024 306.15 308.15 304.30 308.01 3,222,695 +2.97(+0.97%)
Aug 29, 2024 305.75 307.85 304.45 305.04 515,356 +0.38(+0.12%)
Aug 28, 2024 306.19 306.62 303.08 304.66 470,899 -1.94(-0.63%)
Aug 27, 2024 305.44 306.91 304.91 306.60 261,283 +0.44(+0.14%)
Aug 26, 2024 307.38 308.08 305.49 306.17 570,632 -0.93(-0.30%)
Aug 23, 2024 305.30 307.45 304.54 307.09 355,966 +3.57(+1.18%)
Aug 22, 2024 306.96 307.47 302.99 303.52 729,085 -2.49(-0.81%)
Aug 21, 2024 305.19 306.63 304.51 306.02 524,778 +1.29(+0.42%)
Aug 20, 2024 305.17 305.96 304.01 304.73 425,379 -0.58(-0.19%)
Aug 19, 2024 302.51 305.34 302.40 305.31 541,360 +2.81(+0.93%)
Aug 16, 2024 300.93 302.85 300.93 302.50 417,108 +0.28(+0.09%)
Aug 15, 2024 299.93 302.22 299.63 302.22 488,439 +5.34(+1.80%)
Aug 14, 2024 296.20 297.33 294.79 296.88 522,410 +1.07(+0.36%)
Aug 13, 2024 292.55 295.88 292.55 295.81 964,600 +4.84(+1.66%)
Aug 12, 2024 291.69 292.33 289.90 290.97 416,812 +0.02(+0.01%)
Aug 09, 2024 289.29 291.75 288.75 290.95 255,555 +1.36(+0.47%)
Aug 08, 2024 286.16 290.02 284.93 289.59 1,289,793 +6.52(+2.30%)
Aug 07, 2024 288.34 290.14 282.71 283.07 688,292 -1.79(-0.63%)
Aug 06, 2024 283.53 289.07 282.64 284.87 1,914,192 +2.55(+0.90%)
Aug 05, 2024 278.65 285.70 278.41 282.32 1,516,428 -8.43(-2.90%)
Aug 02, 2024 292.21 292.77 288.33 290.75 956,618 -5.77(-1.95%)
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.