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 )

281.14 +3.31 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 31, 2018 127.64 128.03 126.64 128.03 5,781,100 +1.27(+1.01%)
Dec 28, 2018 127.69 128.57 126.12 126.75 4,228,121 -0.20(-0.16%)
Dec 27, 2018 124.11 126.96 122.31 126.96 6,701,591 +1.18(+0.94%)
Dec 26, 2018 120.64 125.85 119.71 125.78 6,667,301 +5.90(+4.92%)
Dec 24, 2018 122.31 122.86 119.88 119.88 2,480,044 -3.30(-2.68%)
Dec 21, 2018 126.08 127.64 122.78 123.17 5,486,559 -2.61(-2.08%)
Dec 20, 2018 127.13 127.95 124.42 125.79 7,892,629 -2.05(-1.60%)
Dec 19, 2018 129.84 131.88 126.88 127.83 2,397,011 -2.00(-1.54%)
Dec 18, 2018 130.70 131.21 128.97 129.84 2,875,986 +0.07(+0.06%)
Dec 17, 2018 132.05 132.65 129.02 129.76 3,308,239 -2.87(-2.16%)
Dec 14, 2018 133.84 134.41 132.29 132.63 2,347,644 -2.42(-1.79%)
Dec 13, 2018 135.61 136.13 134.47 135.06 2,086,641 -0.18(-0.14%)
Dec 12, 2018 136.17 136.95 135.22 135.24 2,300,750 +0.77(+0.57%)
Dec 11, 2018 136.27 136.49 133.71 134.47 3,540,586 -0.06(-0.05%)
Dec 10, 2018 134.22 135.07 131.87 134.53 3,052,865 +0.17(+0.12%)
Dec 07, 2018 137.33 138.22 133.84 134.37 2,042,613 -3.22(-2.34%)
Dec 06, 2018 135.60 137.59 133.76 137.59 3,158,865 -0.25(-0.18%)
Dec 04, 2018 141.90 142.10 137.57 137.84 2,382,613 -4.45(-3.13%)
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.