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:

Russell 2000 Growth Ishares ETF (NY: IWO )

229.46 -0.01 (-0.00%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 230.69 231.90 228.28 229.46 726,095 -0.01(-0.00%)
Nov 30, 2022 223.63 229.76 221.14 229.47 497,238 +6.69(+3.00%)
Nov 29, 2022 222.64 224.65 222.64 222.78 334,198 +0.15(+0.07%)
Nov 28, 2022 225.89 226.94 222.14 222.63 621,114 -4.47(-1.97%)
Nov 25, 2022 226.85 228.08 225.92 227.10 131,031 +0.10(+0.04%)
Nov 23, 2022 225.60 227.89 224.80 227.00 267,758 +1.10(+0.49%)
Nov 22, 2022 224.82 226.10 222.01 225.90 855,134 +2.36(+1.06%)
Nov 21, 2022 224.14 224.46 222.06 223.54 424,414 -1.67(-0.74%)
Nov 18, 2022 227.61 227.61 224.11 225.21 342,605 +1.29(+0.58%)
Nov 17, 2022 222.31 224.66 221.62 223.92 503,493 -2.49(-1.10%)
Nov 16, 2022 229.45 229.56 225.71 226.41 369,756 -4.11(-1.78%)
Nov 15, 2022 230.91 232.85 228.90 230.52 472,726 +3.91(+1.73%)
Nov 14, 2022 228.03 230.14 226.00 226.61 391,757 -2.34(-1.02%)
Nov 11, 2022 227.50 231.48 227.20 228.95 726,463 +2.51(+1.11%)
Nov 10, 2022 222.57 226.74 221.67 226.44 812,071 +13.70(+6.44%)
Nov 09, 2022 217.41 218.00 212.43 212.74 623,192 -7.08(-3.22%)
Nov 08, 2022 220.76 222.81 217.12 219.82 542,824 +0.29(+0.13%)
Nov 07, 2022 219.75 220.69 216.93 219.53 862,473 +1.10(+0.50%)
Nov 04, 2022 220.33 220.38 214.40 218.43 397,969 +1.15(+0.53%)
Nov 03, 2022 215.30 219.44 214.39 217.28 352,520 -1.07(-0.49%)
Nov 02, 2022 225.54 218.23 218.35 361,526 -8.35(-3.68%)
Nov 01, 2022 229.30 229.50 225.73 226.70 358,837 +0.44(+0.19%)
Oct 31, 2022 224.94 227.60 224.05 226.26 962,129 +0.44(+0.19%)
Oct 28, 2022 221.93 226.25 220.53 225.82 1,303,328 +4.86(+2.20%)
Oct 27, 2022 223.97 225.65 220.75 220.96 838,370 -0.69(-0.31%)
Oct 26, 2022 221.28 226.48 220.80 221.65 539,363 +1.14(+0.52%)
Oct 25, 2022 214.44 221.42 214.44 220.51 581,173 +6.53(+3.05%)
Oct 24, 2022 214.34 214.84 210.84 213.98 493,454 +0.27(+0.13%)
Oct 21, 2022 209.62 214.15 207.82 213.71 437,789 +4.40(+2.10%)
Oct 20, 2022 211.52 214.71 208.44 209.31 282,005 -1.87(-0.89%)
Oct 19, 2022 213.42 214.43 209.39 211.18 355,426 -4.23(-1.96%)
Oct 18, 2022 217.38 219.87 213.70 215.41 494,260 +2.57(+1.21%)
Oct 17, 2022 210.29 213.59 210.03 212.84 492,653 +7.00(+3.40%)
Oct 14, 2022 213.80 215.37 205.68 205.84 947,953 -6.57(-3.09%)
Oct 13, 2022 203.97 213.55 201.72 212.41 730,822 +4.46(+2.14%)
Oct 12, 2022 209.40 209.40 205.66 207.95 536,059 -0.97(-0.46%)
Oct 11, 2022 208.56 212.09 204.98 208.92 588,703 -0.56(-0.27%)
Oct 10, 2022 212.04 212.04 207.80 209.48 392,274 -1.67(-0.79%)
Oct 07, 2022 215.97 216.26 210.22 211.15 375,732 -7.21(-3.30%)
Oct 06, 2022 218.53 221.67 217.53 218.36 724,789 -0.90(-0.41%)
Oct 05, 2022 217.27 220.26 214.87 219.26 452,362 -1.15(-0.52%)
Oct 04, 2022 216.41 220.57 216.41 220.41 1,214,899 +8.07(+3.80%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.