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 )

290.91 +0.51 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2022 212.82 219.52 211.91 219.49 1,539,459 +6.60(+3.10%)
Nov 29, 2022 213.29 214.05 211.94 212.88 887,204 -0.36(-0.17%)
Nov 28, 2022 214.97 215.90 212.76 213.25 1,016,478 -3.43(-1.58%)
Nov 25, 2022 216.34 216.99 216.34 216.68 277,287 +0.00(+0.00%)
Nov 23, 2022 215.04 216.98 215.04 216.68 573,582 +1.44(+0.67%)
Nov 22, 2022 213.31 215.35 212.62 215.24 759,790 +2.81(+1.32%)
Nov 21, 2022 212.39 213.12 211.44 212.43 878,730 -0.82(-0.39%)
Nov 18, 2022 214.20 214.31 211.78 213.25 494,208 +0.86(+0.41%)
Nov 17, 2022 210.40 212.75 210.20 212.39 1,294,611 -0.86(-0.40%)
Nov 16, 2022 214.20 214.45 212.87 213.25 831,042 -1.94(-0.90%)
Nov 15, 2022 216.46 217.11 213.17 215.19 981,320 +2.01(+0.94%)
Nov 14, 2022 214.10 215.89 212.96 213.19 1,383,184 -1.89(-0.88%)
Nov 11, 2022 213.17 215.57 212.39 215.07 1,107,018 +2.22(+1.04%)
Nov 10, 2022 208.91 213.04 208.11 212.85 1,297,715 +11.40(+5.66%)
Nov 09, 2022 204.47 205.16 201.14 201.45 1,156,927 -4.30(-2.09%)
Nov 08, 2022 205.27 207.58 203.47 205.75 1,143,571 +1.10(+0.54%)
Nov 07, 2022 203.47 205.01 202.35 204.65 1,086,025 +1.92(+0.95%)
Nov 04, 2022 203.26 204.27 199.37 202.74 1,280,090 +2.55(+1.28%)
Nov 03, 2022 200.17 201.92 198.87 200.18 2,398,819 -2.08(-1.03%)
Nov 02, 2022 207.40 202.19 202.27 1,116,749 -5.27(-2.54%)
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.