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 )

290.91 +0.51 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 158.38 159.81 157.11 159.31 2,542,512 +0.63(+0.40%)
May 28, 2020 159.80 160.78 158.36 158.68 716,508 -0.46(-0.29%)
May 27, 2020 158.46 159.14 155.49 159.14 781,302 +2.32(+1.48%)
May 26, 2020 158.18 158.24 156.55 156.82 957,121 +2.17(+1.41%)
May 22, 2020 154.47 154.82 153.58 154.65 1,284,104 +0.39(+0.25%)
May 21, 2020 155.25 155.77 153.68 154.26 279,494 -1.04(-0.67%)
May 20, 2020 154.90 155.82 154.60 155.30 568,524 +2.65(+1.73%)
May 19, 2020 153.98 154.92 152.66 152.66 643,507 -1.45(-0.94%)
May 18, 2020 153.18 155.09 153.15 154.10 1,498,508 +4.56(+3.05%)
May 15, 2020 147.45 149.54 146.91 149.54 456,093 +0.66(+0.44%)
May 14, 2020 145.51 148.88 144.12 148.88 1,140,247 +1.91(+1.30%)
May 13, 2020 149.59 149.99 145.60 146.97 716,190 -2.76(-1.84%)
May 12, 2020 153.72 153.89 149.73 149.73 1,344,061 -3.36(-2.19%)
May 11, 2020 151.80 153.78 151.55 153.09 942,414 +0.12(+0.08%)
May 08, 2020 152.12 153.18 151.57 152.97 1,392,179 +2.69(+1.79%)
May 07, 2020 150.33 151.39 150.06 150.28 779,726 +1.95(+1.31%)
May 06, 2020 150.25 150.50 148.31 148.33 837,159 -1.01(-0.68%)
May 05, 2020 149.60 150.89 149.04 149.34 870,137 +1.37(+0.93%)
May 04, 2020 146.36 147.99 145.48 147.97 679,383 +0.58(+0.39%)
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.