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 2000 Growth Ishares ETF (NY: IWO )

253.09 +3.23 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 266.30 267.01 261.92 263.65 615,764 +1.22(+0.46%)
Feb 28, 2024 262.50 264.08 261.55 262.43 731,589 -1.94(-0.73%)
Feb 27, 2024 262.69 264.76 261.88 264.37 826,143 +4.29(+1.65%)
Feb 26, 2024 257.15 260.61 256.86 260.07 515,598 +2.76(+1.07%)
Feb 23, 2024 257.12 258.72 255.50 257.32 1,050,434 +0.25(+0.10%)
Feb 22, 2024 255.01 257.82 254.65 257.07 890,297 +4.34(+1.72%)
Feb 21, 2024 252.92 253.79 250.86 252.73 748,098 -2.38(-0.93%)
Feb 20, 2024 255.78 256.43 253.49 255.11 691,403 -4.00(-1.54%)
Feb 16, 2024 260.94 262.08 258.89 259.11 778,634 -4.08(-1.55%)
Feb 15, 2024 259.15 263.69 259.06 263.19 599,415 +5.91(+2.30%)
Feb 14, 2024 254.75 257.69 253.23 257.28 618,679 +6.79(+2.71%)
Feb 13, 2024 251.77 254.57 248.59 250.49 1,437,090 -10.30(-3.95%)
Feb 12, 2024 257.68 261.69 257.68 260.78 503,974 +4.09(+1.60%)
Feb 09, 2024 253.36 257.01 252.65 256.69 585,718 +4.96(+1.97%)
Feb 08, 2024 247.56 251.96 246.99 251.73 343,829 +4.38(+1.77%)
Feb 07, 2024 248.17 248.60 245.84 247.34 418,929 -0.06(-0.02%)
Feb 06, 2024 244.62 247.47 243.79 247.40 425,881 +2.58(+1.05%)
Feb 05, 2024 245.79 246.28 242.32 244.82 727,576 -2.90(-1.17%)
Feb 02, 2024 246.25 248.85 244.63 247.72 454,763 -0.84(-0.34%)
Feb 01, 2024 245.89 248.69 243.48 248.56 648,108 +4.50(+1.85%)
Jan 31, 2024 248.69 251.01 243.66 244.06 410,897 -5.05(-2.03%)
Jan 30, 2024 250.87 250.89 248.25 249.11 611,943 -2.80(-1.11%)
Jan 29, 2024 246.63 251.91 245.88 251.91 514,942 +5.43(+2.20%)
Jan 26, 2024 247.82 249.10 246.19 246.47 483,358 -0.30(-0.12%)
Jan 25, 2024 247.92 249.34 245.10 246.77 666,287 +1.61(+0.66%)
Jan 24, 2024 250.52 250.69 244.93 245.16 639,130 -2.21(-0.89%)
Jan 23, 2024 249.86 250.16 245.85 247.37 789,341 -0.34(-0.14%)
Jan 22, 2024 244.74 248.13 244.74 247.71 799,880 +5.09(+2.10%)
Jan 19, 2024 241.17 243.12 238.83 242.62 362,290 +2.25(+0.93%)
Jan 18, 2024 240.92 241.29 237.35 240.37 340,085 +1.18(+0.49%)
Jan 17, 2024 237.89 239.50 236.72 239.19 396,651 -1.75(-0.73%)
Jan 16, 2024 240.72 242.33 239.62 240.94 604,918 -1.94(-0.80%)
Jan 12, 2024 245.67 247.42 242.27 242.88 397,850 -0.60(-0.25%)
Jan 11, 2024 244.53 245.32 240.51 243.48 777,304 -1.84(-0.75%)
Jan 10, 2024 245.12 245.58 242.71 245.31 432,037 +0.09(+0.04%)
Jan 09, 2024 244.34 246.22 242.95 245.22 647,191 -1.96(-0.79%)
Jan 08, 2024 241.32 247.28 240.58 247.18 559,937 +5.93(+2.46%)
Jan 05, 2024 240.56 243.82 240.45 241.25 597,759 -1.25(-0.52%)
Jan 04, 2024 242.07 243.83 241.90 242.50 517,343 +0.05(+0.02%)
Jan 03, 2024 246.51 247.26 241.88 242.45 553,061 -7.08(-2.84%)
Jan 02, 2024 249.62 252.74 248.05 249.53 696,668 -2.37(-0.94%)
Dec 29, 2023 255.80 256.22 251.90 251.90 552,481 -4.05(-1.58%)
Dec 28, 2023 256.55 257.61 255.26 255.95 340,276 -1.29(-0.50%)
Dec 27, 2023 256.11 257.78 255.27 257.24 579,032 +1.60(+0.63%)
Dec 26, 2023 253.36 256.25 252.91 255.64 572,212 +3.24(+1.28%)
Dec 22, 2023 251.18 253.66 250.72 252.41 672,407 +2.53(+1.01%)
Dec 21, 2023 248.62 249.98 247.14 249.88 663,350 +4.76(+1.94%)
Dec 20, 2023 250.04 252.59 244.93 245.11 588,143 -5.56(-2.22%)
Dec 19, 2023 247.98 251.00 247.98 250.67 534,072 +4.48(+1.82%)
Dec 18, 2023 246.47 248.25 245.19 246.19 734,276 +0.05(+0.02%)
Dec 15, 2023 248.45 249.07 244.66 246.14 799,846 -1.57(-0.63%)
Dec 14, 2023 246.17 249.23 245.04 247.71 1,396,963 +5.88(+2.43%)
Dec 13, 2023 234.76 241.94 232.91 241.83 604,437 +7.40(+3.16%)
Dec 12, 2023 233.57 235.15 231.75 234.42 310,071 +0.73(+0.31%)
Dec 11, 2023 232.76 234.14 232.11 233.69 869,860 +0.74(+0.32%)
Dec 08, 2023 231.25 234.15 230.47 232.96 685,964 +1.74(+0.75%)
Dec 07, 2023 230.35 231.40 229.01 231.21 667,830 +1.31(+0.57%)
Dec 06, 2023 232.25 234.23 229.77 229.90 907,136 -0.56(-0.24%)
Dec 05, 2023 231.92 232.10 229.92 230.46 606,623 -2.81(-1.20%)
Dec 04, 2023 229.96 233.37 229.84 233.27 630,652 +2.33(+1.01%)
Dec 01, 2023 224.82 231.25 223.55 230.94 554,652 +5.91(+2.63%)
Nov 30, 2023 225.41 226.11 224.14 225.03 386,053 +0.80(+0.36%)
Nov 29, 2023 224.98 227.69 223.79 224.23 583,859 +1.30(+0.58%)
Nov 28, 2023 223.81 224.74 222.33 222.93 479,954 -1.35(-0.60%)
Nov 27, 2023 223.76 224.77 222.48 224.29 383,790 -0.52(-0.23%)
Nov 24, 2023 222.89 225.32 222.89 224.81 152,216 +1.44(+0.65%)
Nov 22, 2023 223.30 225.12 222.50 223.36 561,937 +1.59(+0.72%)
Nov 21, 2023 223.01 223.54 221.58 221.77 415,742 -2.72(-1.21%)
Nov 20, 2023 222.96 224.94 222.30 224.49 644,766 +1.69(+0.76%)
Nov 17, 2023 222.08 223.07 221.22 222.79 493,661 +2.85(+1.30%)
Nov 16, 2023 222.33 222.79 218.98 219.94 728,940 -3.36(-1.50%)
Nov 15, 2023 223.29 227.57 223.06 223.30 737,652 +0.20(+0.09%)
Nov 14, 2023 218.35 223.13 218.12 223.10 1,102,269 +11.03(+5.20%)
Nov 13, 2023 210.80 212.61 209.67 212.07 329,404 +0.29(+0.14%)
Nov 10, 2023 210.26 212.41 208.71 211.78 766,828 +2.63(+1.26%)
Nov 09, 2023 213.74 213.89 208.78 209.15 442,458 -3.28(-1.54%)
Nov 08, 2023 214.60 215.21 211.81 212.43 429,224 -2.45(-1.14%)
Nov 07, 2023 213.40 215.74 212.87 214.88 326,877 +0.46(+0.21%)
Nov 06, 2023 216.89 217.35 213.33 214.43 1,690,045 -2.47(-1.14%)
Nov 03, 2023 214.25 218.25 214.25 216.90 957,578 +5.88(+2.79%)
Nov 02, 2023 209.64 211.18 208.50 211.02 913,995 +4.16(+2.01%)
Nov 01, 2023 205.98 206.97 204.03 206.86 465,922 +0.62(+0.30%)
Oct 31, 2023 204.43 206.73 203.75 206.25 488,688 +2.15(+1.05%)
Oct 30, 2023 205.32 206.24 202.68 204.09 522,681 +0.76(+0.37%)
Oct 27, 2023 206.35 206.56 202.88 203.34 1,059,978 -2.10(-1.02%)
Oct 26, 2023 206.45 207.79 204.51 205.44 609,114 -0.34(-0.16%)
Oct 25, 2023 208.37 208.37 205.74 205.78 253,827 -4.49(-2.14%)
Oct 24, 2023 209.44 211.52 208.88 210.27 456,653 +2.44(+1.17%)
Oct 23, 2023 208.26 210.54 206.81 207.83 606,994 -1.67(-0.80%)
Oct 20, 2023 212.45 212.46 209.29 209.50 346,213 -2.79(-1.31%)
Oct 19, 2023 215.42 216.52 211.85 212.29 508,709 -3.34(-1.55%)
Oct 18, 2023 218.69 218.69 215.27 215.63 414,326 -4.77(-2.17%)
Oct 17, 2023 216.52 222.24 216.52 220.40 456,275 +2.23(+1.02%)
Oct 16, 2023 216.26 218.59 215.54 218.17 895,925 +3.62(+1.69%)
Oct 13, 2023 216.78 216.93 213.65 214.56 330,114 -1.99(-0.92%)
Oct 12, 2023 222.48 222.48 215.48 216.55 348,774 -5.22(-2.35%)
Oct 11, 2023 223.23 224.21 220.27 221.77 537,076 -1.26(-0.57%)
Oct 10, 2023 220.88 224.57 220.80 223.03 579,260 +2.58(+1.17%)
Oct 09, 2023 217.92 220.93 217.61 220.45 446,433 +0.82(+0.37%)
Oct 06, 2023 215.49 220.53 215.03 219.64 826,262 +2.60(+1.20%)
Oct 05, 2023 216.50 217.98 215.27 217.04 688,160 -0.11(-0.05%)
Oct 04, 2023 216.61 217.64 214.47 217.15 666,228 +0.31(+0.14%)
Oct 03, 2023 219.28 220.00 215.85 216.84 1,195,393 -3.80(-1.72%)
Oct 02, 2023 222.72 223.39 219.61 220.63 942,591 -2.71(-1.21%)
Sep 29, 2023 226.50 226.89 222.81 223.34 718,490 -1.52(-0.68%)
Sep 28, 2023 222.34 226.14 222.34 224.87 461,272 +2.21(+0.99%)
Sep 27, 2023 221.58 223.75 220.65 222.66 874,831 +2.21(+1.00%)
Sep 26, 2023 221.82 223.56 220.25 220.44 715,689 -2.40(-1.08%)
Sep 25, 2023 220.97 223.29 222.20 222.84 507,779 +0.64(+0.29%)
Sep 22, 2023 223.27 224.42 222.12 222.20 843,439 -0.53(-0.24%)
Sep 21, 2023 224.47 224.62 222.66 222.73 692,845 -3.83(-1.69%)
Sep 20, 2023 229.99 230.91 226.43 226.56 491,717 -2.34(-1.02%)
Sep 19, 2023 230.12 230.72 228.14 228.90 391,308 -1.20(-0.52%)
Sep 18, 2023 231.09 231.39 230.00 230.10 327,582 -1.08(-0.47%)
Sep 15, 2023 233.36 233.36 230.41 231.18 768,849 -2.99(-1.28%)
Sep 14, 2023 233.07 234.80 232.44 234.18 505,191 +2.58(+1.11%)
Sep 13, 2023 233.27 233.82 230.89 231.60 668,222 -1.67(-0.72%)
Sep 12, 2023 233.01 234.82 232.89 233.27 258,332 -0.45(-0.19%)
Sep 11, 2023 234.40 235.17 233.61 233.72 468,175 +0.56(+0.24%)
Sep 08, 2023 234.21 234.90 232.97 233.16 290,176 -1.11(-0.48%)
Sep 07, 2023 234.92 235.39 232.79 234.28 423,611 -2.52(-1.06%)
Sep 06, 2023 237.37 238.60 235.13 236.79 257,495 -0.12(-0.05%)
Sep 05, 2023 239.88 240.13 236.78 236.91 428,546 -4.46(-1.85%)
Sep 01, 2023 241.16 242.71 240.42 241.37 347,832 +2.05(+0.86%)
Aug 31, 2023 239.92 241.31 239.16 239.32 285,566 -0.42(-0.17%)
Aug 30, 2023 237.50 240.61 237.50 239.73 336,329 +1.67(+0.70%)
Aug 29, 2023 233.91 238.33 233.08 238.06 513,415 +3.72(+1.59%)
Aug 28, 2023 233.71 235.89 233.71 234.34 289,352 +1.39(+0.60%)
Aug 25, 2023 232.12 233.90 229.44 232.95 452,954 +1.39(+0.60%)
Aug 24, 2023 234.91 235.31 231.31 231.56 698,050 -3.56(-1.51%)
Aug 23, 2023 232.72 235.87 232.38 235.12 499,571 +2.48(+1.06%)
Aug 22, 2023 233.57 234.25 231.70 232.64 504,722 +0.28(+0.12%)
Aug 21, 2023 232.05 233.03 230.72 232.37 528,680 +0.34(+0.15%)
Aug 18, 2023 228.45 232.87 228.36 232.03 539,494 +1.47(+0.64%)
Aug 17, 2023 234.57 234.96 230.38 230.56 958,768 -3.68(-1.57%)
Aug 16, 2023 237.19 238.10 234.20 234.24 439,301 -3.32(-1.40%)
Aug 15, 2023 238.91 238.97 237.07 237.56 460,381 -2.30(-0.96%)
Aug 14, 2023 238.39 239.95 236.92 239.85 535,791 +0.37(+0.15%)
Aug 11, 2023 237.87 240.02 237.68 239.49 473,550 +0.31(+0.13%)
Aug 10, 2023 240.59 243.16 238.16 239.18 718,412 -0.63(-0.26%)
Aug 09, 2023 242.27 242.27 238.79 239.80 593,892 -2.69(-1.11%)
Aug 08, 2023 241.71 242.64 239.89 242.49 488,212 -1.69(-0.69%)
Aug 07, 2023 245.26 245.47 242.59 244.18 397,119 -0.85(-0.35%)
Aug 04, 2023 246.58 247.74 244.19 245.03 712,174 -1.02(-0.41%)
Aug 03, 2023 245.89 247.44 244.69 246.05 655,244 -0.83(-0.34%)
Aug 02, 2023 248.54 248.71 245.62 246.88 716,676 -4.31(-1.71%)
Aug 01, 2023 251.25 251.27 248.96 251.19 375,048 -1.42(-0.56%)
Jul 31, 2023 250.32 252.63 250.16 252.61 473,119 +3.23(+1.30%)
Jul 28, 2023 248.76 249.77 248.19 249.38 294,350 +3.34(+1.36%)
Jul 27, 2023 250.79 251.06 245.17 246.04 637,585 -3.16(-1.27%)
Jul 26, 2023 247.90 250.24 247.68 249.20 285,852 +0.80(+0.32%)
Jul 25, 2023 247.14 249.73 247.14 248.41 604,121 +0.77(+0.31%)
Jul 24, 2023 247.95 249.92 246.89 247.64 288,169 -0.32(-0.13%)
Jul 21, 2023 250.43 250.48 247.61 247.96 664,533 -0.75(-0.30%)
Jul 20, 2023 251.23 251.28 248.10 248.71 310,246 -2.39(-0.95%)
Jul 19, 2023 252.57 253.66 250.43 251.10 825,364 -0.51(-0.20%)
Jul 18, 2023 249.19 251.90 248.89 251.61 580,254 +2.28(+0.91%)
Jul 17, 2023 246.06 250.28 245.99 249.33 1,075,795 +2.95(+1.20%)
Jul 14, 2023 248.13 248.24 244.90 246.38 901,130 -1.72(-0.69%)
Jul 13, 2023 246.83 248.47 246.11 248.10 345,703 +2.48(+1.01%)
Jul 12, 2023 247.37 247.37 245.02 245.62 329,896 +2.04(+0.84%)
Jul 11, 2023 242.40 243.77 240.98 243.58 375,365 +2.18(+0.90%)
Jul 10, 2023 236.30 241.47 236.29 241.41 319,036 +4.55(+1.92%)
Jul 07, 2023 235.43 238.89 235.43 236.85 326,346 +2.05(+0.87%)
Jul 06, 2023 235.39 236.13 232.46 234.80 500,921 -3.51(-1.47%)
Jul 05, 2023 240.38 240.38 238.14 238.31 438,761 -3.21(-1.33%)
Jul 03, 2023 241.18 242.34 240.55 241.52 104,959 +0.23(+0.09%)
Jun 30, 2023 241.88 242.79 240.91 241.29 296,320 +1.79(+0.75%)
Jun 29, 2023 237.00 240.32 236.95 239.51 286,133 +2.61(+1.10%)
Jun 28, 2023 235.07 237.07 234.08 236.90 277,117 +1.55(+0.66%)
Jun 27, 2023 232.50 236.12 232.14 235.35 251,667 +3.29(+1.42%)
Jun 26, 2023 232.26 235.24 231.72 232.06 312,222 -0.41(-0.18%)
Jun 23, 2023 233.54 235.44 232.36 232.47 448,471 -3.87(-1.64%)
Jun 22, 2023 236.64 237.18 234.94 236.33 231,494 -1.36(-0.57%)
Jun 21, 2023 236.80 239.13 236.22 237.70 241,459 -0.20(-0.08%)
Jun 20, 2023 237.39 238.35 235.99 237.90 278,533 -0.76(-0.32%)
Jun 16, 2023 241.23 241.91 237.45 238.66 395,132 -1.68(-0.70%)
Jun 15, 2023 237.15 240.60 237.15 240.34 265,541 +17.57(+7.89%)
May 08, 2023 223.84 224.40 221.61 222.77 209,101 -0.39(-0.17%)
May 05, 2023 221.40 223.81 220.87 223.16 300,978 +4.93(+2.26%)
May 04, 2023 219.83 219.84 216.44 218.22 247,679 -2.59(-1.17%)
May 03, 2023 220.00 224.69 220.00 220.81 251,508 +1.46(+0.67%)
May 02, 2023 222.51 222.51 217.20 219.35 944,600 -4.09(-1.83%)
May 01, 2023 222.44 225.48 222.09 223.45 176,871 +0.85(+0.38%)
Apr 28, 2023 220.46 223.16 220.04 222.59 273,354 +2.02(+0.91%)
Apr 27, 2023 218.94 220.87 217.43 220.58 287,790 +2.19(+1.00%)
Apr 26, 2023 220.11 220.91 217.91 218.39 298,442 -2.01(-0.91%)
Apr 25, 2023 223.93 224.21 220.40 220.40 237,351 -5.49(-2.43%)
Apr 24, 2023 225.70 226.94 224.55 225.89 353,474 -0.22(-0.10%)
Apr 21, 2023 225.27 226.57 223.91 226.11 237,072 +0.88(+0.39%)
Apr 20, 2023 224.14 226.45 223.77 225.22 228,445 -0.81(-0.36%)
Apr 19, 2023 224.79 226.68 224.21 226.04 203,870 -0.40(-0.18%)
Apr 18, 2023 227.96 228.08 225.06 226.43 912,749 -0.24(-0.11%)
Apr 17, 2023 224.48 226.79 224.48 226.67 707,864 +2.73(+1.22%)
Apr 14, 2023 225.48 226.86 222.29 223.94 249,265 -1.60(-0.71%)
Apr 13, 2023 223.15 226.31 222.87 225.54 895,140 +3.14(+1.41%)
Apr 12, 2023 225.41 226.19 222.16 222.40 352,917 -1.53(-0.68%)
Apr 11, 2023 222.94 224.94 222.65 223.93 277,599 +1.92(+0.86%)
Apr 10, 2023 218.24 222.15 218.12 222.02 317,703 +2.61(+1.19%)
Apr 06, 2023 219.11 219.93 217.71 219.41 354,483 +0.15(+0.07%)
Apr 05, 2023 220.75 221.05 217.81 219.26 286,103 -2.69(-1.21%)
Apr 04, 2023 226.49 226.49 220.93 221.95 445,035 -3.93(-1.74%)
Apr 03, 2023 226.06 226.85 222.86 225.88 314,457 +0.68(+0.30%)
Mar 31, 2023 222.37 225.68 222.37 225.19 639,111 +4.24(+1.92%)
Mar 30, 2023 222.46 223.45 220.15 220.95 739,043 +0.07(+0.03%)
Mar 29, 2023 221.43 221.43 219.20 220.88 294,235 +2.54(+1.16%)
Mar 28, 2023 218.42 219.58 217.44 218.34 232,250 -0.38(-0.17%)
Mar 27, 2023 218.65 219.91 216.83 218.72 219,614 +2.47(+1.14%)
Mar 24, 2023 213.21 216.59 211.80 216.25 328,914 +1.27(+0.59%)
Mar 23, 2023 216.66 220.00 213.08 214.98 492,335 -0.14(-0.07%)
Mar 22, 2023 220.99 222.15 215.12 215.12 425,187 -5.95(-2.69%)
Mar 21, 2023 220.40 222.85 220.21 221.06 403,530 +3.81(+1.75%)
Mar 20, 2023 216.12 218.86 215.49 217.26 335,127 +2.69(+1.26%)
Mar 17, 2023 217.32 218.43 213.74 214.56 657,858 -4.89(-2.23%)
Mar 16, 2023 213.72 220.59 213.02 219.46 1,324,139 +3.16(+1.46%)
Mar 15, 2023 214.73 216.54 212.46 216.30 432,445 -4.02(-1.83%)
Mar 14, 2023 220.75 222.37 217.49 220.32 548,684 +4.60(+2.13%)
Mar 13, 2023 213.81 219.26 212.90 215.72 645,460 -2.04(-0.94%)
Mar 10, 2023 223.83 223.83 215.90 217.76 1,009,575 -7.13(-3.17%)
Mar 09, 2023 230.51 231.91 224.78 224.90 279,961 -5.76(-2.50%)
Mar 08, 2023 230.61 231.87 228.71 230.65 186,889 -0.03(-0.01%)
Mar 07, 2023 233.25 233.72 230.26 230.68 287,779 -2.23(-0.96%)
Mar 06, 2023 236.33 236.33 231.97 232.91 423,633 -3.24(-1.37%)
Mar 03, 2023 233.25 236.47 232.07 236.15 456,891 +3.62(+1.56%)
Mar 02, 2023 229.98 233.11 228.96 232.53 306,998 +0.68(+0.29%)
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.