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, 2007 37.61 38.07 37.06 37.08 697,946 -0.45(-1.21%)
Jul 30, 2007 37.21 37.68 37.05 37.53 1,285,837 +0.55(+1.49%)
Jul 27, 2007 37.82 38.11 36.98 36.98 1,888,736 -0.77(-2.05%)
Jul 26, 2007 38.36 38.36 37.35 37.76 1,870,527 -0.97(-2.52%)
Jul 25, 2007 39.05 39.20 38.45 38.73 1,601,193 -0.38(-0.97%)
Jul 24, 2007 39.48 39.56 38.73 39.11 710,352 -0.67(-1.68%)
Jul 23, 2007 40.02 40.07 39.76 39.78 438,617 -0.04(-0.09%)
Jul 20, 2007 40.25 40.29 39.74 39.81 661,451 -0.54(-1.35%)
Jul 19, 2007 40.36 40.42 40.27 40.36 515,455 +0.17(+0.42%)
Jul 18, 2007 40.17 40.19 39.83 40.19 799,996 -0.08(-0.20%)
Jul 17, 2007 40.30 40.48 40.27 40.27 1,219,804 -0.03(-0.07%)
Jul 16, 2007 40.45 40.53 40.28 40.30 347,372 -0.16(-0.41%)
Jul 13, 2007 40.29 40.53 40.19 40.46 1,042,917 +0.19(+0.48%)
Jul 12, 2007 39.93 40.29 39.86 40.27 662,328 +0.53(+1.34%)
Jul 11, 2007 39.53 39.74 39.41 39.74 422,609 +0.21(+0.53%)
Jul 10, 2007 39.89 39.97 39.52 39.53 424,210 -0.61(-1.52%)
Jul 09, 2007 40.19 40.27 40.06 40.14 700,747 -0.04(-0.09%)
Jul 06, 2007 39.99 40.22 39.86 40.18 629,912 +0.17(+0.42%)
Jul 05, 2007 40.06 40.14 39.86 40.01 605,099 -0.02(-0.04%)
Jul 03, 2007 40.01 40.23 39.95 40.03 417,807 +0.14(+0.36%)
Jul 02, 2007 39.63 39.91 39.57 39.88 515,455 +0.53(+1.36%)
Jun 29, 2007 39.55 39.72 39.17 39.35 638,316 -0.06(-0.16%)
Jun 28, 2007 39.40 39.69 39.36 39.41 578,686 -0.18(-0.45%)
Jun 27, 2007 38.91 39.59 38.88 39.59 248,523 +0.57(+1.47%)
Jun 26, 2007 39.58 39.58 38.97 39.02 1,261,425 -0.37(-0.94%)
Jun 25, 2007 39.59 39.78 39.23 39.39 1,098,144 -0.36(-0.92%)
Jun 22, 2007 40.27 40.27 39.46 39.75 502,248 -0.27(-0.68%)
Jun 21, 2007 39.80 40.04 39.51 40.02 791,592 +0.23(+0.58%)
Jun 20, 2007 40.45 40.47 39.79 39.79 326,962 -0.55(-1.37%)
Jun 19, 2007 40.23 40.38 40.10 40.34 264,931 +0.03(+0.07%)
Jun 18, 2007 40.50 40.54 40.27 40.32 489,442 -0.13(-0.32%)
Jun 15, 2007 40.52 40.62 40.42 40.45 576,285 +0.22(+0.54%)
Jun 14, 2007 40.13 40.33 40.09 40.23 485,040 -0.03(-0.06%)
Jun 13, 2007 39.61 40.26 39.52 40.26 274,135 +0.88(+2.23%)
Jun 12, 2007 39.73 39.84 39.38 39.38 775,584 -0.45(-1.12%)
Jun 11, 2007 39.84 40.00 39.67 39.83 213,705 -0.16(-0.39%)
Jun 08, 2007 39.27 39.98 39.27 39.98 459,027 +0.58(+1.48%)
Jun 07, 2007 40.03 40.23 39.40 39.40 951,271 -0.84(-2.08%)
Jun 06, 2007 40.46 40.51 40.21 40.23 372,584 -0.50(-1.23%)
Jun 05, 2007 40.94 40.96 40.62 40.74 797,595 -0.32(-0.77%)
Jun 04, 2007 40.83 41.05 40.82 41.05 399,398 +0.05(+0.13%)
Jun 01, 2007 40.82 41.04 40.79 41.00 432,214 +0.27(+0.66%)
May 31, 2007 40.74 40.88 40.65 40.73 503,449 +0.05(+0.11%)
May 30, 2007 40.09 40.69 40.06 40.69 360,578 +0.38(+0.95%)
May 29, 2007 40.03 40.41 40.03 40.30 1,354,671 +0.29(+0.74%)
May 25, 2007 39.92 40.10 39.84 40.01 501,448 +0.24(+0.60%)
May 24, 2007 40.34 40.49 39.68 39.77 940,466 -0.62(-1.54%)
May 23, 2007 40.61 40.73 40.35 40.40 466,631 -0.14(-0.36%)
May 22, 2007 40.50 40.68 40.43 40.54 730,362 +0.07(+0.16%)
May 21, 2007 40.34 40.59 40.32 40.47 604,699 +0.19(+0.47%)
May 18, 2007 40.30 40.37 40.17 40.28 755,974 +0.11(+0.27%)
May 17, 2007 40.17 40.30 40.02 40.18 1,937,360 -0.01(-0.03%)
May 16, 2007 40.10 40.23 39.95 40.19 302,149 +0.15(+0.37%)
May 15, 2007 40.16 40.44 40.03 40.04 588,291 -0.09(-0.22%)
May 14, 2007 40.22 40.36 40.06 40.13 219,308 -0.10(-0.25%)
May 11, 2007 39.99 40.24 39.93 40.23 442,219 +0.27(+0.68%)
May 10, 2007 40.23 40.24 39.81 39.96 848,420 -0.36(-0.90%)
May 09, 2007 40.18 40.37 40.09 40.32 465,030 +0.21(+0.52%)
May 08, 2007 40.09 40.15 39.92 40.12 639,116 -0.07(-0.17%)
May 07, 2007 40.14 40.23 40.04 40.18 770,381 +0.07(+0.18%)
May 04, 2007 40.16 40.16 39.93 40.11 669,131 +0.06(+0.16%)
May 03, 2007 39.95 40.08 39.87 40.05 344,971 +0.15(+0.38%)
May 02, 2007 39.61 39.93 39.54 39.90 2,004,593 +0.40(+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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.