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 Value Ishares ETF (NY: IWN )

158.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 16, 2024 158.69 159.11 158.28 158.37 1,108,420 -0.56(-0.35%)
May 15, 2024 159.45 159.84 158.29 158.93 1,279,163 +1.12(+0.71%)
May 14, 2024 157.86 158.66 157.17 157.81 1,294,776 +1.51(+0.97%)
May 13, 2024 157.31 157.81 156.22 156.30 1,011,982 +0.11(+0.07%)
May 10, 2024 157.47 157.65 155.48 156.19 2,327,186 -0.96(-0.61%)
May 09, 2024 155.54 157.30 155.26 157.15 842,971 +1.78(+1.15%)
May 08, 2024 154.24 155.37 153.99 155.37 1,819,887 -0.26(-0.17%)
May 07, 2024 156.00 156.76 155.63 155.63 547,937 -0.02(-0.01%)
May 06, 2024 155.38 156.08 155.18 155.65 878,243 +1.44(+0.93%)
May 03, 2024 155.14 156.00 153.71 154.21 1,115,091 +1.33(+0.87%)
May 02, 2024 151.97 153.02 150.61 152.88 1,205,657 +3.06(+2.04%)
May 01, 2024 149.30 152.81 149.17 149.82 1,667,539 +0.78(+0.52%)
Apr 30, 2024 150.99 151.14 148.91 149.04 971,099 -3.01(-1.98%)
Apr 29, 2024 151.58 152.47 151.38 152.05 1,088,911 +0.91(+0.60%)
Apr 26, 2024 150.40 151.61 150.01 151.14 647,945 +0.96(+0.64%)
Apr 25, 2024 149.85 150.47 148.23 150.18 979,727 -1.10(-0.73%)
Apr 24, 2024 151.21 151.69 150.07 151.28 1,082,487 -0.46(-0.30%)
Apr 23, 2024 149.48 152.43 149.26 151.74 1,164,686 +2.23(+1.49%)
Apr 22, 2024 148.55 150.32 147.66 149.51 1,515,119 +1.73(+1.17%)
Apr 19, 2024 146.00 148.09 145.71 147.78 3,767,165 +1.45(+0.99%)
Apr 18, 2024 146.68 148.09 145.71 146.33 943,839 +0.30(+0.21%)
Apr 17, 2024 148.41 148.65 146.03 146.03 1,163,393 -1.27(-0.86%)
Apr 16, 2024 147.52 148.21 146.28 147.30 900,497 -1.30(-0.87%)
Apr 15, 2024 151.05 151.62 147.81 148.60 1,611,123 -1.78(-1.18%)
Apr 12, 2024 151.88 152.53 149.65 150.38 889,668 -2.21(-1.45%)
Apr 11, 2024 152.54 153.00 150.78 152.59 811,382 +1.01(+0.67%)
Apr 10, 2024 152.62 153.53 150.52 151.58 1,705,718 -4.88(-3.12%)
Apr 09, 2024 156.42 156.91 155.12 156.46 1,226,491 +0.80(+0.51%)
Apr 08, 2024 155.75 156.18 155.00 155.66 913,556 +0.86(+0.56%)
Apr 05, 2024 153.91 155.51 153.55 154.80 1,073,684 +0.63(+0.41%)
Apr 04, 2024 156.96 157.42 153.69 154.17 876,816 -1.24(-0.80%)
Apr 03, 2024 154.04 155.77 153.71 155.41 779,594 +1.00(+0.65%)
Apr 02, 2024 155.30 155.46 153.59 154.41 833,246 -2.66(-1.69%)
Apr 01, 2024 159.35 159.35 156.90 157.07 1,048,397 -1.74(-1.10%)
Mar 28, 2024 158.12 158.95 158.93 158.81 1,302,645 +0.96(+0.61%)
Mar 27, 2024 155.21 157.90 155.03 157.85 1,469,442 +3.82(+2.48%)
Mar 26, 2024 155.55 155.92 153.92 154.03 1,548,701 -0.58(-0.38%)
Mar 25, 2024 155.02 156.04 154.60 154.61 1,161,180 +0.19(+0.12%)
Mar 22, 2024 156.94 157.16 154.37 154.42 1,312,424 -2.36(-1.51%)
Mar 21, 2024 155.98 157.27 155.75 156.78 963,328 +1.90(+1.22%)
Mar 20, 2024 151.02 155.76 150.72 154.88 1,290,462 +3.33(+2.20%)
Mar 19, 2024 150.00 151.96 149.89 151.56 1,681,733 +1.27(+0.84%)
Mar 18, 2024 151.44 151.44 150.04 150.29 1,985,398 -0.79(-0.52%)
Mar 15, 2024 149.43 151.68 149.43 151.08 1,791,597 +0.81(+0.54%)
Mar 14, 2024 152.82 152.82 149.13 150.27 2,593,097 -2.86(-1.87%)
Mar 13, 2024 152.67 154.18 152.57 153.13 1,553,593 +0.35(+0.23%)
Mar 12, 2024 153.34 153.66 151.84 152.78 1,607,453 -0.70(-0.45%)
Mar 11, 2024 153.75 154.49 152.98 153.48 916,071 -0.72(-0.47%)
Mar 08, 2024 155.31 156.62 153.55 154.20 1,341,523 +0.23(+0.15%)
Mar 07, 2024 154.02 155.17 153.79 153.97 1,217,360 +1.12(+0.73%)
Mar 06, 2024 153.53 153.53 152.10 152.85 1,500,099 +0.67(+0.44%)
Mar 05, 2024 151.95 153.43 151.72 152.18 1,301,578 -0.36(-0.24%)
Mar 04, 2024 153.93 154.41 152.38 152.54 1,416,228 -1.00(-0.65%)
Mar 01, 2024 152.71 153.77 151.41 153.54 1,041,538 +1.10(+0.72%)
Feb 29, 2024 153.02 153.94 151.57 152.44 1,365,341 +1.37(+0.90%)
Feb 28, 2024 151.31 152.25 150.73 151.08 896,040 -1.06(-0.69%)
Feb 27, 2024 151.90 152.53 151.53 152.13 1,236,197 +1.52(+1.01%)
Feb 26, 2024 149.97 151.46 149.49 150.61 650,610 +0.35(+0.23%)
Feb 23, 2024 149.97 151.30 149.21 150.26 566,212 +0.33(+0.22%)
Feb 22, 2024 149.94 150.38 149.00 149.93 1,515,375 +0.05(+0.03%)
Feb 21, 2024 149.27 150.04 148.82 149.88 1,306,092 -0.09(-0.06%)
Feb 20, 2024 150.18 151.01 149.44 149.97 2,162,418 -1.80(-1.19%)
Feb 16, 2024 151.31 153.25 151.08 151.78 1,827,767 -1.68(-1.10%)
Feb 15, 2024 150.67 153.78 150.48 153.46 1,340,196 +4.09(+2.73%)
Feb 14, 2024 148.60 149.80 147.24 149.37 2,078,538 +2.90(+1.98%)
Feb 13, 2024 147.83 148.50 145.12 146.47 2,445,078 -6.35(-4.15%)
Feb 12, 2024 150.06 153.37 150.06 152.82 1,316,661 +3.04(+2.03%)
Feb 09, 2024 148.61 149.92 147.47 149.78 1,050,561 +1.76(+1.19%)
Feb 08, 2024 146.10 148.13 145.59 148.02 813,167 +1.92(+1.32%)
Feb 07, 2024 147.07 147.07 145.10 146.09 2,361,964 -0.49(-0.33%)
Feb 06, 2024 145.47 147.05 144.84 146.58 1,973,929 +1.09(+0.75%)
Feb 05, 2024 146.26 146.44 144.22 145.50 1,972,433 -2.22(-1.50%)
Feb 02, 2024 147.05 148.54 146.27 147.72 1,493,413 -1.25(-0.84%)
Feb 01, 2024 148.64 149.33 145.85 148.97 1,923,781 +1.37(+0.92%)
Jan 31, 2024 151.08 152.40 147.47 147.60 1,914,427 -4.11(-2.71%)
Jan 30, 2024 151.80 152.53 151.25 151.71 992,826 -0.95(-0.62%)
Jan 29, 2024 150.80 152.69 149.79 152.65 1,615,802 +1.95(+1.30%)
Jan 26, 2024 151.13 151.95 150.00 150.70 673,099 +0.28(+0.19%)
Jan 25, 2024 151.09 151.60 149.01 150.42 565,270 +1.49(+1.00%)
Jan 24, 2024 151.72 152.08 148.75 148.93 1,223,941 -1.10(-0.73%)
Jan 23, 2024 151.96 152.41 149.59 150.02 1,045,136 -0.83(-0.55%)
Jan 22, 2024 148.81 150.95 148.81 150.85 1,582,372 +3.03(+2.05%)
Jan 19, 2024 147.22 147.94 145.06 147.82 806,705 +1.57(+1.08%)
Jan 18, 2024 146.34 146.35 144.39 146.25 1,276,406 +1.17(+0.80%)
Jan 17, 2024 144.22 145.92 143.67 145.08 1,391,387 -1.25(-0.86%)
Jan 16, 2024 147.42 147.80 145.95 146.33 1,519,839 -2.41(-1.62%)
Jan 12, 2024 150.73 151.56 148.18 148.75 789,768 -0.16(-0.11%)
Jan 11, 2024 149.44 149.56 147.12 148.91 1,386,347 -1.18(-0.78%)
Jan 10, 2024 149.72 150.33 148.67 150.08 684,744 +0.23(+0.15%)
Jan 09, 2024 149.94 150.53 148.93 149.85 1,062,003 -1.92(-1.27%)
Jan 08, 2024 149.50 151.78 148.75 151.78 1,141,383 +2.12(+1.42%)
Jan 05, 2024 149.08 151.45 148.57 149.65 1,283,050 -0.34(-0.23%)
Jan 04, 2024 150.53 151.32 149.87 149.99 1,440,035 -0.36(-0.24%)
Jan 03, 2024 152.80 152.83 150.09 150.35 1,387,023 -3.90(-2.53%)
Jan 02, 2024 153.54 155.91 153.29 154.25 1,746,447 -0.52(-0.34%)
Dec 29, 2023 156.94 157.15 154.67 154.76 1,111,228 -2.38(-1.52%)
Dec 28, 2023 156.94 158.00 156.62 157.15 939,238 -0.48(-0.30%)
Dec 27, 2023 157.79 158.29 156.81 157.62 1,048,195 +0.09(+0.06%)
Dec 26, 2023 156.01 157.92 155.62 157.53 1,258,686 +2.07(+1.33%)
Dec 22, 2023 155.15 156.78 154.67 155.46 1,508,560 +1.12(+0.72%)
Dec 21, 2023 153.43 154.44 152.67 154.34 1,740,901 +2.47(+1.63%)
Dec 20, 2023 154.44 156.53 151.87 151.87 1,161,420 -2.70(-1.75%)
Dec 19, 2023 152.23 154.85 152.08 154.58 1,236,846 +3.15(+2.08%)
Dec 18, 2023 152.49 152.83 151.18 151.43 1,364,998 -0.17(-0.11%)
Dec 15, 2023 153.48 153.69 150.71 151.59 2,478,150 -1.36(-0.89%)
Dec 14, 2023 151.35 154.06 151.35 152.95 3,317,054 +4.23(+2.84%)
Dec 13, 2023 143.15 148.78 142.16 148.72 2,498,401 +5.61(+3.92%)
Dec 12, 2023 143.43 143.76 142.42 143.12 1,165,515 -0.62(-0.43%)
Dec 11, 2023 143.33 144.21 142.98 143.74 1,635,937 +0.02(+0.01%)
Dec 08, 2023 142.54 144.47 142.29 143.72 1,759,102 +0.89(+0.62%)
Dec 07, 2023 141.48 142.87 140.94 142.83 1,594,892 +1.49(+1.05%)
Dec 06, 2023 142.45 144.70 141.20 141.34 1,653,938 -0.27(-0.19%)
Dec 05, 2023 142.95 143.07 141.42 141.61 1,279,376 -2.14(-1.49%)
Dec 04, 2023 141.48 143.82 141.48 143.75 2,430,122 +1.59(+1.11%)
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.