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:

iShares Russell Mid-cap Value ETF (NY: IWS )

116.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 65.59 65.71 65.71 65.71 352,500 +0.29(+0.44%)
Dec 30, 2013 65.43 65.53 65.35 65.42 235,525 +0.02(+0.03%)
Dec 27, 2013 65.55 65.55 65.30 65.40 180,474 +0.05(+0.08%)
Dec 26, 2013 65.45 65.54 65.27 65.35 291,956 +0.07(+0.11%)
Dec 24, 2013 65.08 65.32 65.04 65.28 184,997 +0.22(+0.34%)
Dec 23, 2013 64.98 65.06 64.87 65.06 449,409 +0.03(+0.05%)
Dec 20, 2013 64.58 65.08 64.58 65.03 707,980 +0.56(+0.86%)
Dec 19, 2013 64.57 64.63 64.30 64.47 287,615 -0.31(-0.48%)
Dec 18, 2013 64.06 64.78 63.31 64.78 349,661 +0.87(+1.36%)
Dec 17, 2013 63.95 64.09 63.68 63.91 241,859 -0.03(-0.05%)
Dec 16, 2013 63.89 64.09 63.84 63.94 258,199 +0.40(+0.63%)
Dec 13, 2013 63.63 63.79 63.35 63.54 216,712 +0.09(+0.14%)
Dec 12, 2013 63.45 63.67 63.28 63.45 261,323 +0.00(+0.00%)
Dec 11, 2013 64.49 64.49 63.40 63.45 213,308 -0.99(-1.54%)
Dec 10, 2013 64.47 64.81 64.44 64.44 240,091 -0.16(-0.25%)
Dec 09, 2013 64.55 64.73 64.48 64.60 209,528 +0.10(+0.16%)
Dec 06, 2013 64.32 64.54 64.28 64.50 132,704 +0.69(+1.08%)
Dec 05, 2013 63.93 63.99 63.72 63.81 198,111 -0.22(-0.34%)
Dec 04, 2013 63.77 64.29 63.52 64.03 212,290 +0.05(+0.08%)
Dec 03, 2013 64.06 64.28 63.81 63.98 255,448 -0.27(-0.42%)
Dec 02, 2013 64.30 64.68 64.08 64.25 208,798 -0.06(-0.09%)
Nov 29, 2013 64.70 64.74 64.30 64.31 98,321 -0.24(-0.37%)
Nov 27, 2013 64.41 64.55 64.29 64.55 167,747 +0.16(+0.25%)
Nov 26, 2013 64.40 64.52 64.32 64.39 162,234 -0.01(-0.02%)
Nov 25, 2013 64.66 64.66 64.35 64.40 155,285 -0.16(-0.25%)
Nov 22, 2013 64.34 64.59 64.21 64.56 156,994 +0.19(+0.30%)
Nov 21, 2013 63.95 64.44 63.92 64.37 121,888 +0.56(+0.88%)
Nov 20, 2013 64.14 64.35 63.65 63.81 295,958 -0.21(-0.33%)
Nov 19, 2013 64.30 64.46 63.88 64.02 165,953 -0.44(-0.68%)
Nov 18, 2013 64.92 65.00 64.30 64.46 186,016 -0.43(-0.66%)
Nov 15, 2013 64.77 64.89 64.60 64.89 415,322 +0.24(+0.37%)
Nov 14, 2013 64.24 64.68 64.21 64.65 304,091 +0.90(+1.41%)
Nov 12, 2013 63.82 63.87 63.47 63.75 282,343 -0.19(-0.30%)
Nov 11, 2013 63.86 63.98 63.68 63.94 194,350 +0.08(+0.13%)
Nov 08, 2013 63.00 63.86 62.97 63.86 1,319,284 +0.75(+1.19%)
Nov 07, 2013 64.16 64.16 63.03 63.11 441,807 -0.89(-1.39%)
Nov 06, 2013 64.18 64.28 63.83 64.00 403,163 +0.14(+0.22%)
Nov 05, 2013 64.05 64.14 63.71 63.86 163,993 -0.46(-0.72%)
Nov 04, 2013 64.03 64.34 63.95 64.32 286,248 +0.52(+0.82%)
Nov 01, 2013 63.78 63.99 63.43 63.80 556,690 +0.10(+0.16%)
Oct 31, 2013 63.81 64.05 63.43 63.70 1,282,668 -0.12(-0.19%)
Oct 30, 2013 64.38 64.41 63.59 63.82 470,305 -0.37(-0.58%)
Oct 29, 2013 64.00 64.19 63.88 64.19 207,710 +0.29(+0.45%)
Oct 28, 2013 63.91 64.03 63.71 63.90 265,142 +0.02(+0.03%)
Oct 25, 2013 63.57 63.94 63.55 63.88 644,424 +0.37(+0.58%)
Oct 24, 2013 63.49 63.56 63.25 63.51 396,533 +0.07(+0.11%)
Oct 23, 2013 63.60 63.62 63.23 63.44 1,600,832 -0.39(-0.61%)
Oct 22, 2013 63.56 64.04 63.56 63.83 250,051 +0.44(+0.69%)
Oct 21, 2013 63.54 63.59 63.25 63.39 392,462 -0.10(-0.16%)
Oct 18, 2013 63.42 63.52 63.11 63.49 261,335 +0.34(+0.54%)
Oct 17, 2013 62.24 63.18 62.24 63.15 825,222 +0.69(+1.10%)
Oct 16, 2013 62.00 62.47 61.90 62.46 745,477 +0.80(+1.30%)
Oct 15, 2013 61.99 62.15 61.52 61.66 441,345 -0.51(-0.82%)
Oct 14, 2013 61.51 62.18 61.51 62.17 199,761 +0.19(+0.31%)
Oct 11, 2013 61.39 62.02 61.34 61.98 544,585 +0.46(+0.75%)
Oct 10, 2013 60.82 61.63 60.73 61.52 743,073 +1.26(+2.09%)
Oct 09, 2013 60.38 60.52 59.97 60.26 568,827 -0.02(-0.03%)
Oct 08, 2013 60.96 61.08 60.26 60.28 447,566 -0.63(-1.03%)
Oct 07, 2013 60.96 61.28 60.85 60.91 1,100,238 -0.57(-0.93%)
Oct 04, 2013 61.05 61.54 61.04 61.48 371,812 +0.48(+0.79%)
Oct 03, 2013 61.35 61.43 60.67 61.00 411,538 -0.52(-0.85%)
Oct 02, 2013 61.06 61.58 61.03 61.52 394,061 -0.01(-0.02%)
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.