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 Value Ishares ETF (NY: IWD )

189.13 -0.22 (-0.12%)
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 188.91 190.22 188.76 189.13 976,527 -0.22(-0.12%)
Oct 29, 2024 189.67 190.20 189.12 189.35 1,947,952 -1.05(-0.55%)
Oct 28, 2024 189.76 190.64 189.76 190.40 950,711 +1.13(+0.60%)
Oct 25, 2024 191.35 191.54 189.12 189.27 1,386,624 -1.27(-0.67%)
Oct 24, 2024 191.20 191.30 190.02 190.54 1,047,695 -0.42(-0.22%)
Oct 23, 2024 190.84 191.44 189.95 190.96 1,911,503 -0.36(-0.19%)
Oct 22, 2024 191.21 191.65 190.42 191.32 1,116,394 -0.59(-0.31%)
Oct 21, 2024 193.38 193.69 191.61 191.91 1,055,548 -1.74(-0.90%)
Oct 18, 2024 193.25 193.77 192.60 193.65 1,203,162 +0.47(+0.24%)
Oct 17, 2024 193.58 193.68 192.99 193.18 3,347,774 -0.22(-0.11%)
Oct 16, 2024 192.23 193.60 192.14 193.40 1,441,744 +1.51(+0.79%)
Oct 15, 2024 192.32 193.44 191.69 191.89 1,122,070 -0.78(-0.40%)
Oct 14, 2024 191.53 192.81 191.10 192.67 1,009,486 +1.27(+0.66%)
Oct 11, 2024 189.72 191.59 189.72 191.40 1,464,889 +2.14(+1.13%)
Oct 10, 2024 189.71 189.81 188.78 189.26 1,043,525 -0.62(-0.33%)
Oct 09, 2024 188.33 190.08 188.11 189.88 1,353,825 +1.34(+0.71%)
Oct 08, 2024 188.64 188.77 187.83 188.54 787,259 +0.20(+0.11%)
Oct 07, 2024 189.30 189.32 187.67 188.34 933,938 -1.28(-0.68%)
Oct 04, 2024 189.19 189.78 188.26 189.62 949,571 +1.38(+0.73%)
Oct 03, 2024 188.53 188.70 187.47 188.24 1,969,548 -0.80(-0.42%)
Oct 02, 2024 189.03 189.45 188.18 189.04 1,855,879 -0.02(-0.01%)
Oct 01, 2024 189.49 189.71 188.25 189.06 1,734,246 -0.74(-0.39%)
Sep 30, 2024 189.18 189.96 188.14 189.80 1,050,592 +0.51(+0.27%)
Sep 27, 2024 189.16 190.37 189.07 189.29 1,669,899 +0.69(+0.37%)
Sep 26, 2024 188.11 188.81 188.08 188.60 1,203,416 +1.30(+0.69%)
Sep 25, 2024 188.71 188.96 187.06 187.30 1,930,963 -1.27(-0.67%)
Sep 24, 2024 188.75 188.99 188.17 188.57 953,792 +0.09(+0.05%)
Sep 23, 2024 188.17 188.62 187.86 188.48 1,359,857 +0.85(+0.46%)
Sep 20, 2024 187.52 187.77 186.77 187.62 1,117,641 -0.56(-0.30%)
Sep 19, 2024 188.49 188.75 187.23 188.18 1,257,629 +1.89(+1.01%)
Sep 18, 2024 186.76 188.54 186.06 186.29 1,409,290 -0.34(-0.18%)
Sep 17, 2024 186.93 187.71 186.04 186.63 1,066,280 +0.02(+0.01%)
Sep 16, 2024 185.78 186.84 185.66 186.61 3,493,158 +1.43(+0.77%)
Sep 13, 2024 184.18 185.47 184.11 185.18 1,151,674 +1.50(+0.82%)
Sep 12, 2024 183.07 183.80 181.87 183.67 1,325,896 +0.83(+0.45%)
Sep 11, 2024 182.68 183.07 179.40 182.85 1,102,885 -0.23(-0.13%)
Sep 10, 2024 183.87 183.87 181.78 183.08 1,161,125 -0.36(-0.20%)
Sep 09, 2024 182.40 184.22 182.30 183.44 1,861,206 +1.82(+1.00%)
Sep 06, 2024 183.62 184.45 181.34 181.62 2,417,928 -1.82(-0.99%)
Sep 05, 2024 185.18 185.37 182.75 183.44 1,632,484 -1.45(-0.79%)
Sep 04, 2024 184.93 186.06 184.34 184.89 1,298,824 -0.07(-0.04%)
Sep 03, 2024 186.35 186.86 184.33 184.96 2,197,680 -2.35(-1.25%)
Aug 30, 2024 186.19 187.45 185.26 187.30 3,121,724 +1.56(+0.84%)
Aug 29, 2024 185.55 186.62 184.35 185.74 1,544,254 +0.95(+0.52%)
Aug 28, 2024 184.93 185.76 184.00 184.79 915,746 -0.34(-0.18%)
Aug 27, 2024 184.99 185.25 184.62 185.13 1,009,634 +0.03(+0.02%)
Aug 26, 2024 185.35 186.16 184.95 185.10 1,366,831 +0.24(+0.13%)
Aug 23, 2024 183.46 184.99 183.15 184.86 1,459,557 +2.35(+1.29%)
Aug 22, 2024 183.09 183.54 182.18 182.51 1,039,032 -0.42(-0.23%)
Aug 21, 2024 182.63 183.03 182.07 182.93 1,104,072 +0.97(+0.53%)
Aug 20, 2024 182.62 182.68 181.72 181.96 968,414 -0.78(-0.42%)
Aug 19, 2024 181.68 182.75 181.56 182.74 1,450,237 +1.38(+0.76%)
Aug 16, 2024 180.57 181.53 180.49 181.36 1,412,094 +0.53(+0.29%)
Aug 15, 2024 180.28 181.05 179.82 180.83 1,642,628 +2.23(+1.25%)
Aug 14, 2024 178.01 179.03 177.88 178.60 1,082,307 +0.68(+0.38%)
Aug 13, 2024 176.93 178.01 176.21 177.93 1,122,180 +1.70(+0.97%)
Aug 12, 2024 177.24 177.35 175.83 176.22 2,129,713 -0.77(-0.43%)
Aug 09, 2024 176.77 177.45 175.62 176.99 1,093,348 +0.18(+0.10%)
Aug 08, 2024 174.63 176.94 174.36 176.81 2,299,194 +2.95(+1.70%)
Aug 07, 2024 176.17 177.27 173.73 173.86 1,236,166 -0.73(-0.42%)
Aug 06, 2024 173.78 176.71 173.12 174.58 2,475,281 +1.45(+0.84%)
Aug 05, 2024 174.07 174.82 172.37 173.13 3,808,887 -4.27(-2.41%)
Aug 02, 2024 179.20 179.43 175.77 177.40 2,333,929 -3.08(-1.71%)
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.