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 )

291.20 +3.60 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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 (%)
Sep 30, 2020 177.27 180.06 177.27 178.36 710,058 +1.31(+0.74%)
Sep 29, 2020 177.82 178.19 176.66 177.05 566,235 -0.93(-0.52%)
Sep 28, 2020 177.35 178.24 176.89 177.98 633,367 +3.01(+1.72%)
Sep 25, 2020 171.69 175.36 171.22 174.97 780,231 +2.98(+1.73%)
Sep 24, 2020 170.92 173.82 169.92 171.99 1,710,596 +0.38(+0.22%)
Sep 23, 2020 176.14 176.23 171.40 171.61 395,837 -4.22(-2.40%)
Sep 22, 2020 175.11 176.12 173.50 175.82 361,669 +1.69(+0.97%)
Sep 21, 2020 173.39 174.17 171.19 174.13 581,272 -1.80(-1.02%)
Sep 18, 2020 178.46 178.62 174.46 175.94 1,162,347 -1.85(-1.04%)
Sep 17, 2020 176.62 178.65 176.22 177.79 378,547 -1.58(-0.88%)
Sep 16, 2020 180.86 181.64 179.29 179.37 387,847 -0.68(-0.38%)
Sep 15, 2020 180.62 181.00 179.48 180.06 435,199 +0.97(+0.54%)
Sep 14, 2020 178.33 179.79 178.18 179.09 339,673 +2.76(+1.57%)
Sep 11, 2020 177.56 177.89 174.75 176.33 761,763 -0.09(-0.05%)
Sep 10, 2020 180.52 180.92 175.87 176.41 491,864 -2.86(-1.59%)
Sep 09, 2020 178.22 180.61 177.71 179.27 463,652 +3.53(+2.01%)
Sep 08, 2020 177.68 178.33 175.66 175.74 748,956 -5.12(-2.83%)
Sep 04, 2020 183.02 183.75 176.72 180.86 2,982,467 -1.75(-0.96%)
Sep 03, 2020 188.14 188.21 181.12 182.61 1,211,893 -6.68(-3.53%)
Sep 02, 2020 187.92 189.70 186.91 189.29 864,639 +2.51(+1.35%)
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.