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 )

125.48 +0.59 (+0.47%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 61.43 61.66 61.27 61.30 961,667 -0.05(-0.08%)
Jul 30, 2015 61.16 61.41 60.99 61.35 558,362 +0.08(+0.14%)
Jul 29, 2015 60.61 61.30 60.54 61.27 786,408 +0.66(+1.09%)
Jul 28, 2015 60.22 60.71 59.86 60.61 510,602 +0.63(+1.05%)
Jul 27, 2015 60.06 60.30 59.89 59.98 711,495 -0.37(-0.61%)
Jul 24, 2015 60.89 60.89 60.25 60.35 487,639 -0.48(-0.78%)
Jul 23, 2015 61.32 61.32 60.69 60.83 360,455 -0.37(-0.60%)
Jul 22, 2015 61.00 61.32 60.98 61.20 386,508 +0.03(+0.05%)
Jul 21, 2015 61.42 61.63 61.08 61.16 586,096 -0.25(-0.41%)
Jul 20, 2015 61.67 61.67 61.34 61.41 682,513 -0.26(-0.42%)
Jul 17, 2015 62.21 62.21 61.61 61.67 375,611 -0.49(-0.79%)
Jul 16, 2015 62.21 62.22 62.00 62.17 662,930 +0.28(+0.46%)
Jul 15, 2015 62.18 62.18 61.72 61.88 312,848 -0.30(-0.48%)
Jul 14, 2015 61.90 62.26 61.90 62.18 350,580 +0.25(+0.41%)
Jul 13, 2015 61.79 61.99 61.77 61.93 637,228 +0.44(+0.72%)
Jul 10, 2015 61.60 61.76 61.32 61.49 302,880 +0.49(+0.81%)
Jul 09, 2015 61.57 61.80 60.95 60.99 376,598 +0.03(+0.04%)
Jul 08, 2015 61.51 61.67 60.79 60.97 973,849 -1.01(-1.62%)
Jul 07, 2015 61.51 62.02 60.80 61.97 627,667 +0.54(+0.87%)
Jul 06, 2015 61.30 61.73 61.18 61.44 380,706 -0.33(-0.53%)
Jul 02, 2015 61.88 61.77 61.77 61.77 776,019 +0.02(+0.03%)
Jul 01, 2015 61.71 61.91 61.52 61.75 712,209 +0.30(+0.49%)
Jun 30, 2015 61.87 61.87 61.28 61.45 562,104 +0.10(+0.16%)
Jun 29, 2015 62.07 62.41 61.35 61.35 448,221 -1.25(-2.00%)
Jun 26, 2015 62.68 62.72 62.42 62.60 467,377 +0.07(+0.12%)
Jun 25, 2015 62.89 62.89 62.46 62.52 404,622 -0.20(-0.32%)
Jun 24, 2015 63.18 63.27 62.71 62.72 484,629 -0.48(-0.76%)
Jun 23, 2015 63.31 63.36 63.11 63.21 439,065 -0.02(-0.04%)
Jun 22, 2015 63.44 63.61 63.21 63.23 306,602 +0.17(+0.28%)
Jun 19, 2015 63.29 63.36 63.05 63.06 269,725 -0.23(-0.37%)
Jun 18, 2015 62.96 63.47 62.96 63.29 558,888 +0.51(+0.81%)
Jun 17, 2015 62.78 62.92 62.43 62.78 687,146 +0.12(+0.20%)
Jun 16, 2015 62.27 62.72 62.26 62.66 989,181 +0.25(+0.40%)
Jun 15, 2015 62.29 62.53 62.03 62.41 633,900 -0.25(-0.40%)
Jun 12, 2015 62.81 62.86 62.58 62.66 518,861 -0.37(-0.59%)
Jun 11, 2015 62.91 63.11 62.88 63.03 379,428 +0.27(+0.44%)
Jun 10, 2015 62.38 62.91 62.36 62.76 560,433 +0.67(+1.09%)
Jun 09, 2015 62.22 62.28 61.97 62.08 358,549 -0.08(-0.12%)
Jun 08, 2015 62.52 62.57 62.16 62.16 427,099 -0.37(-0.60%)
Jun 05, 2015 62.47 62.64 62.17 62.53 385,738 -0.04(-0.07%)
Jun 04, 2015 62.85 62.94 62.52 62.57 339,523 -0.49(-0.78%)
Jun 03, 2015 63.23 63.30 62.97 63.06 808,543 -0.02(-0.03%)
Jun 02, 2015 62.98 63.23 62.81 63.08 643,328 -0.08(-0.13%)
Jun 01, 2015 63.22 63.36 62.86 63.16 1,059,562 +0.10(+0.16%)
May 29, 2015 63.24 63.32 62.87 63.06 858,467 -0.23(-0.37%)
May 28, 2015 63.26 63.37 63.03 63.30 401,965 -0.07(-0.11%)
May 27, 2015 62.90 63.41 62.77 63.36 398,894 +0.62(+1.00%)
May 26, 2015 63.23 63.23 62.66 62.74 461,888 -0.67(-1.05%)
May 22, 2015 63.35 63.41 63.41 63.41 414,960 -0.03(-0.05%)
May 21, 2015 63.41 63.56 63.35 63.44 405,977 +0.01(+0.01%)
May 20, 2015 63.50 63.71 63.33 63.43 421,595 -0.01(-0.01%)
May 19, 2015 63.45 63.56 63.31 63.44 665,167 +0.00(+0.00%)
May 18, 2015 63.06 63.48 63.01 63.44 226,490 +0.34(+0.54%)
May 15, 2015 63.02 63.11 62.90 63.10 240,692 +0.13(+0.21%)
May 14, 2015 62.69 62.98 62.64 62.97 327,272 +0.58(+0.93%)
May 13, 2015 62.60 62.73 62.32 62.38 2,834,063 -0.03(-0.05%)
May 12, 2015 62.29 62.53 61.95 62.42 236,402 -0.11(-0.17%)
May 11, 2015 62.63 62.84 62.47 62.52 258,250 -0.18(-0.28%)
May 08, 2015 62.53 62.88 62.53 62.70 212,651 +0.64(+1.03%)
May 07, 2015 61.77 62.20 61.66 62.07 292,571 +0.31(+0.50%)
May 06, 2015 62.07 62.14 61.43 61.76 223,126 -0.14(-0.23%)
May 05, 2015 62.76 62.81 61.85 61.90 360,022 -0.87(-1.39%)
May 04, 2015 62.61 62.88 62.57 62.77 255,290 +0.27(+0.44%)
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.