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 )

262.30 +1.29 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 07, 2024 261.69 263.48 260.90 262.30 147,789 +1.29(+0.49%)
May 06, 2024 259.05 261.18 259.05 261.01 245,415 +4.14(+1.61%)
May 03, 2024 258.60 259.53 255.92 256.87 266,006 +2.53(+0.99%)
May 02, 2024 253.03 254.45 249.41 254.34 329,248 +4.76(+1.91%)
May 01, 2024 249.62 255.22 247.87 249.58 283,832 -0.74(-0.30%)
Apr 30, 2024 253.12 254.02 250.12 250.32 260,712 -5.42(-2.12%)
Apr 29, 2024 254.17 256.07 253.98 255.74 337,352 +2.65(+1.05%)
Apr 26, 2024 251.07 253.75 250.16 253.09 259,417 +3.23(+1.29%)
Apr 25, 2024 247.78 250.33 246.41 249.86 237,855 -1.41(-0.56%)
Apr 24, 2024 253.14 253.65 249.74 251.27 284,489 -1.10(-0.44%)
Apr 23, 2024 248.13 253.48 248.09 252.37 389,219 +4.45(+1.79%)
Apr 22, 2024 246.36 249.04 244.74 247.92 330,387 +2.63(+1.07%)
Apr 19, 2024 245.60 248.04 242.92 245.29 1,526,648 -1.65(-0.67%)
Apr 18, 2024 248.94 251.25 246.55 246.94 363,798 -1.08(-0.44%)
Apr 17, 2024 252.53 253.03 248.00 248.02 444,545 -3.22(-1.28%)
Apr 16, 2024 249.65 252.49 248.50 251.24 415,457 +0.20(+0.08%)
Apr 15, 2024 256.24 257.12 250.10 251.04 543,351 -4.32(-1.69%)
Apr 12, 2024 259.32 259.89 253.99 255.36 564,596 -5.49(-2.10%)
Apr 11, 2024 259.99 261.62 258.26 260.85 467,016 +1.99(+0.77%)
Apr 10, 2024 258.16 260.79 256.77 258.86 906,094 -5.91(-2.23%)
Apr 09, 2024 264.84 265.41 262.14 264.77 493,180 +0.69(+0.26%)
Apr 08, 2024 264.87 265.30 262.61 264.08 654,608 +1.34(+0.51%)
Apr 05, 2024 261.29 264.51 260.57 262.74 478,421 +1.07(+0.41%)
Apr 04, 2024 268.13 268.51 261.24 261.67 240,903 -3.41(-1.29%)
Apr 03, 2024 262.15 265.95 261.51 265.08 462,482 +1.70(+0.65%)
Apr 02, 2024 265.00 265.02 261.98 263.38 448,909 -5.32(-1.98%)
Apr 01, 2024 271.31 271.31 267.96 268.70 565,600 -2.10(-0.78%)
Mar 28, 2024 271.47 273.11 270.67 270.80 448,084 +0.03(+0.01%)
Mar 27, 2024 268.30 270.77 267.32 270.77 321,340 +5.14(+1.94%)
Mar 26, 2024 268.22 268.78 265.50 265.63 257,483 -0.11(-0.04%)
Mar 25, 2024 265.79 267.59 265.62 265.74 359,839 +0.66(+0.25%)
Mar 22, 2024 267.89 268.48 265.03 265.08 365,573 -3.10(-1.16%)
Mar 21, 2024 267.10 269.89 267.06 268.18 626,481 +2.91(+1.10%)
Mar 20, 2024 260.25 266.18 259.51 265.27 382,152 +4.31(+1.65%)
Mar 19, 2024 258.19 261.69 257.26 260.95 583,932 +0.67(+0.26%)
Mar 18, 2024 263.46 263.74 260.06 260.29 422,382 -1.96(-0.75%)
Mar 15, 2024 260.90 263.15 260.81 262.24 454,688 -0.21(-0.08%)
Mar 14, 2024 267.08 267.08 259.92 262.45 779,428 -4.79(-1.79%)
Mar 13, 2024 265.98 268.12 265.98 267.25 682,651 +1.09(+0.41%)
Mar 12, 2024 265.86 266.89 263.56 266.16 580,553 +0.77(+0.29%)
Mar 11, 2024 267.40 268.25 264.88 265.39 451,864 -2.79(-1.04%)
Mar 08, 2024 271.20 273.41 266.87 268.18 711,157 -0.70(-0.26%)
Mar 07, 2024 268.38 269.76 267.82 268.87 667,540 +2.32(+0.87%)
Mar 06, 2024 267.86 268.10 264.86 266.56 601,425 +2.69(+1.02%)
Mar 05, 2024 265.86 267.26 262.78 263.87 504,442 -4.52(-1.69%)
Mar 04, 2024 269.72 270.64 267.94 268.39 510,941 +1.15(+0.43%)
Mar 01, 2024 264.66 267.80 263.72 267.25 676,288 +3.60(+1.36%)
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%)
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.