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:

Russell Midcap Value Ishares ETF (NY: IWS )

125.33 +0.44 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.88 20.07 19.85 20.01 44,020 +0.18(+0.93%)
Jul 30, 2003 19.84 19.84 19.73 19.83 26,812 +0.09(+0.44%)
Jul 29, 2003 19.74 19.91 19.67 19.74 69,631 -0.09(-0.47%)
Jul 28, 2003 19.88 19.92 19.78 19.83 593,469 -0.02(-0.10%)
Jul 25, 2003 19.63 19.85 19.61 19.85 86,839 +0.20(+1.00%)
Jul 24, 2003 19.72 19.89 19.63 19.66 89,640 +0.01(+0.08%)
Jul 23, 2003 19.74 19.74 19.54 19.64 51,223 -0.02(-0.11%)
Jul 22, 2003 19.45 19.66 19.45 19.66 97,644 +0.19(+0.98%)
Jul 21, 2003 19.62 19.63 19.44 19.47 64,829 -0.12(-0.60%)
Jul 18, 2003 19.44 19.67 19.44 19.59 108,049 +0.16(+0.84%)
Jul 17, 2003 19.59 19.59 19.34 19.43 122,455 -0.21(-1.07%)
Jul 16, 2003 19.75 19.86 19.45 19.64 93,642 -0.13(-0.67%)
Jul 15, 2003 19.92 19.97 19.76 19.77 72,032 -0.11(-0.53%)
Jul 14, 2003 19.93 20.02 19.88 19.88 287,330 +0.18(+0.89%)
Jul 11, 2003 19.72 19.76 19.67 19.70 37,617 +0.09(+0.47%)
Jul 10, 2003 19.75 19.79 19.49 19.61 36,016 -0.31(-1.57%)
Jul 09, 2003 19.87 19.95 19.80 19.92 88,440 -0.03(-0.13%)
Jul 08, 2003 19.80 19.95 19.78 19.95 166,075 +0.16(+0.80%)
Jul 07, 2003 19.52 19.81 19.52 19.79 54,424 +0.25(+1.28%)
Jul 03, 2003 19.54 19.62 19.44 19.54 38,817 -0.05(-0.24%)
Jul 02, 2003 19.37 19.59 19.37 19.59 37,216 +0.20(+1.06%)
Jul 01, 2003 19.14 19.38 19.01 19.38 34,015 +0.02(+0.09%)
Jun 30, 2003 19.28 19.46 19.18 19.36 41,618 +0.09(+0.44%)
Jun 27, 2003 19.40 19.46 19.28 19.28 33,215 -0.05(-0.27%)
Jun 26, 2003 19.25 19.41 19.17 19.33 53,624 +0.09(+0.47%)
Jun 25, 2003 19.28 19.45 19.18 19.24 45,620 +0.01(+0.07%)
Jun 24, 2003 19.28 19.33 19.19 19.23 38,417 -0.00(-0.03%)
Jun 23, 2003 19.45 19.45 19.16 19.23 250,113 -0.25(-1.29%)
Jun 20, 2003 19.55 19.64 19.49 19.49 31,614 -0.07(-0.37%)
Jun 19, 2003 19.72 19.78 19.54 19.56 79,636 -0.18(-0.91%)
Jun 18, 2003 19.82 19.84 19.64 19.74 54,024 -0.12(-0.60%)
Jun 17, 2003 19.89 19.89 19.74 19.86 66,030 -0.03(-0.16%)
Jun 16, 2003 19.68 19.89 19.62 19.89 56,825 +0.31(+1.57%)
Jun 13, 2003 19.82 19.82 19.49 19.58 94,843 -0.32(-1.59%)
Jun 12, 2003 19.95 19.96 19.76 19.90 51,223 +0.12(+0.59%)
Jun 11, 2003 19.57 19.83 19.51 19.78 82,437 +0.25(+1.27%)
Jun 10, 2003 19.46 19.55 19.45 19.54 44,820 +0.14(+0.75%)
Jun 09, 2003 19.70 19.70 19.39 19.39 28,412 -0.35(-1.76%)
Jun 06, 2003 19.92 20.06 19.72 19.74 156,471 -0.06(-0.29%)
Jun 05, 2003 19.63 19.80 19.48 19.80 255,716 +0.09(+0.48%)
Jun 04, 2003 19.39 19.70 19.35 19.70 87,639 +0.42(+2.18%)
Jun 03, 2003 19.35 19.40 19.25 19.28 86,439 -0.11(-0.54%)
Jun 02, 2003 19.40 19.55 19.37 19.39 66,830 +0.15(+0.77%)
May 30, 2003 18.98 19.24 18.95 19.24 50,022 +0.39(+2.06%)
May 29, 2003 18.97 19.06 18.78 18.85 65,229 -0.11(-0.58%)
May 28, 2003 18.98 19.02 18.90 18.96 20,409 -0.02(-0.08%)
May 27, 2003 18.65 18.98 18.60 18.98 58,426 +0.32(+1.70%)
May 23, 2003 18.48 18.68 18.40 18.66 90,040 +0.17(+0.93%)
May 22, 2003 18.33 18.49 18.33 18.49 73,633 +0.18(+1.01%)
May 21, 2003 18.18 18.30 18.16 18.30 20,009 +0.10(+0.54%)
May 20, 2003 18.28 18.28 18.03 18.20 44,420 +0.00(+0.01%)
May 19, 2003 18.53 18.53 18.20 18.20 32,814 -0.29(-1.57%)
May 16, 2003 18.48 18.55 18.42 18.49 30,413 +0.09(+0.52%)
May 15, 2003 18.49 18.49 18.35 18.40 23,610 +0.02(+0.11%)
May 14, 2003 18.44 18.45 18.26 18.38 24,811 +0.06(+0.33%)
May 13, 2003 18.34 18.43 18.27 18.32 38,417 -0.06(-0.31%)
May 12, 2003 18.17 18.39 18.03 18.37 42,019 +0.28(+1.56%)
May 09, 2003 18.02 18.15 17.91 18.09 18,808 +0.14(+0.79%)
May 08, 2003 17.99 18.03 17.88 17.95 54,824 -0.11(-0.64%)
May 07, 2003 18.02 18.14 17.97 18.06 34,015 -0.05(-0.28%)
May 06, 2003 17.90 18.16 17.90 18.11 173,278 +0.14(+0.76%)
May 05, 2003 17.95 18.01 17.89 17.98 34,815 +0.12(+0.67%)
May 02, 2003 17.68 17.90 17.68 17.86 56,425 +0.19(+1.09%)
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.