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 )

261.17 +0.96 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 257.56 261.35 256.47 260.21 349,376 +2.04(+0.79%)
Jun 14, 2024 259.31 259.60 256.86 258.17 431,043 -3.90(-1.49%)
Jun 13, 2024 263.57 263.84 260.34 262.07 253,998 -2.07(-0.78%)
Jun 12, 2024 266.62 268.50 263.25 264.14 345,174 +4.12(+1.58%)
Jun 11, 2024 258.62 260.42 256.90 260.02 117,232 -0.74(-0.28%)
Jun 10, 2024 257.19 260.94 256.48 260.76 176,812 +1.73(+0.67%)
Jun 07, 2024 259.60 261.69 258.27 259.03 138,039 -3.02(-1.15%)
Jun 06, 2024 263.20 263.94 261.36 262.05 214,453 -2.07(-0.78%)
Jun 05, 2024 260.78 264.26 259.78 264.11 186,479 +5.15(+1.99%)
Jun 04, 2024 260.73 261.23 258.71 258.96 190,330 -3.44(-1.31%)
Jun 03, 2024 265.62 265.85 259.88 262.40 620,655 -0.85(-0.32%)
May 31, 2024 263.44 265.02 259.63 263.25 551,884 +0.88(+0.34%)
May 30, 2024 262.13 263.82 261.23 262.37 240,267 +1.64(+0.63%)
May 29, 2024 260.75 261.61 260.29 260.73 191,282 -3.46(-1.31%)
May 28, 2024 266.41 266.41 262.48 264.18 225,322 +0.17(+0.06%)
May 24, 2024 262.76 264.29 261.56 264.01 216,749 +3.29(+1.26%)
May 23, 2024 266.54 266.54 259.30 260.73 364,912 -3.66(-1.38%)
May 22, 2024 265.60 266.71 263.33 264.38 225,369 -2.01(-0.75%)
May 21, 2024 265.97 266.87 265.59 266.39 247,444 -0.58(-0.22%)
May 20, 2024 265.18 267.23 264.57 266.97 243,078 +2.20(+0.83%)
May 17, 2024 266.07 266.07 263.56 264.77 511,661 -0.28(-0.11%)
May 16, 2024 267.37 267.37 265.05 265.05 235,600 -2.53(-0.94%)
May 15, 2024 266.70 267.68 264.73 267.58 224,589 +4.46(+1.70%)
May 14, 2024 262.39 263.79 261.94 263.12 472,715 +2.96(+1.14%)
May 13, 2024 261.97 262.43 260.08 260.16 255,441 +0.61(+0.23%)
May 10, 2024 262.78 262.96 259.04 259.55 274,602 -2.00(-0.76%)
May 09, 2024 259.82 261.80 259.05 261.55 282,923 +1.82(+0.70%)
May 08, 2024 258.97 260.44 258.71 259.73 289,593 -2.20(-0.84%)
May 07, 2024 261.32 263.11 260.53 261.93 147,999 +1.29(+0.49%)
May 06, 2024 258.68 260.81 258.68 260.64 245,764 +4.13(+1.61%)
May 03, 2024 258.23 259.16 255.56 256.50 266,384 +2.53(+0.99%)
May 02, 2024 252.67 254.09 249.06 253.98 329,716 +4.75(+1.91%)
May 01, 2024 249.26 254.86 247.52 249.23 284,235 -0.74(-0.30%)
Apr 30, 2024 252.76 253.66 249.76 249.96 261,082 -5.41(-2.12%)
Apr 29, 2024 253.81 255.71 253.62 255.38 337,831 +2.65(+1.05%)
Apr 26, 2024 250.71 253.40 249.81 252.73 259,785 +3.23(+1.29%)
Apr 25, 2024 247.43 249.97 246.06 249.50 238,193 -1.41(-0.56%)
Apr 24, 2024 252.78 253.29 249.38 250.91 284,893 -1.10(-0.44%)
Apr 23, 2024 247.78 253.12 247.74 252.01 389,772 +4.44(+1.80%)
Apr 22, 2024 246.01 248.69 244.39 247.57 330,856 +2.63(+1.07%)
Apr 19, 2024 245.25 247.69 242.57 244.94 1,528,819 -1.65(-0.67%)
Apr 18, 2024 248.59 250.89 246.20 246.59 364,315 -1.08(-0.44%)
Apr 17, 2024 252.17 252.67 247.65 247.67 445,177 -3.22(-1.28%)
Apr 16, 2024 249.29 252.13 248.15 250.88 416,047 +0.20(+0.08%)
Apr 15, 2024 255.88 256.75 249.75 250.68 544,123 -4.31(-1.69%)
Apr 12, 2024 258.95 259.52 253.63 255.00 565,399 -5.48(-2.10%)
Apr 11, 2024 259.62 261.25 257.90 260.48 467,680 +1.99(+0.77%)
Apr 10, 2024 257.79 260.42 256.41 258.49 907,382 -5.90(-2.23%)
Apr 09, 2024 264.46 265.03 261.77 264.39 493,881 +0.69(+0.26%)
Apr 08, 2024 264.49 264.92 262.24 263.70 655,539 +1.34(+0.51%)
Apr 05, 2024 260.92 264.13 260.20 262.37 479,101 +1.07(+0.41%)
Apr 04, 2024 267.75 268.13 260.87 261.30 241,245 -3.40(-1.29%)
Apr 03, 2024 261.78 265.57 261.14 264.70 463,139 +1.70(+0.65%)
Apr 02, 2024 264.62 264.64 261.61 263.01 449,547 -5.31(-1.98%)
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.