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 Mid-Cap Value Ishares ETF (NY: IWS )

115.58 USD +0.06 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 89.97 90.50 89.84 90.36 335,786 +0.67(+0.75%)
Jul 30, 2018 89.86 90.09 89.63 89.69 350,636 -0.16(-0.18%)
Jul 27, 2018 90.34 90.55 89.64 89.85 253,400 -0.49(-0.54%)
Jul 26, 2018 89.84 90.54 89.84 90.34 477,983 +0.52(+0.58%)
Jul 25, 2018 89.31 89.87 89.21 89.82 277,510 +0.51(+0.57%)
Jul 24, 2018 89.81 89.81 89.05 89.31 476,814 -0.23(-0.26%)
Jul 23, 2018 89.42 89.61 89.18 89.54 751,143 +0.08(+0.09%)
Jul 20, 2018 89.69 89.69 89.35 89.46 362,203 -0.39(-0.43%)
Jul 19, 2018 89.55 90.07 89.29 89.85 913,868 +0.15(+0.17%)
Jul 18, 2018 89.45 89.76 89.26 89.70 382,276 +0.26(+0.29%)
Jul 17, 2018 89.20 89.58 89.14 89.44 144,242 +0.19(+0.21%)
Jul 16, 2018 89.59 89.59 89.08 89.25 197,151 -0.30(-0.34%)
Jul 13, 2018 89.50 89.83 89.50 89.55 538,475 -0.02(-0.02%)
Jul 12, 2018 89.79 89.97 89.25 89.57 424,067 +0.19(+0.21%)
Jul 11, 2018 89.62 89.84 89.25 89.38 378,414 -0.76(-0.84%)
Jul 10, 2018 90.16 90.22 89.83 90.14 358,180 +0.14(+0.16%)
Jul 09, 2018 89.75 90.10 89.60 90.00 219,976 +0.64(+0.72%)
Jul 06, 2018 88.72 89.51 88.55 89.36 218,219 +0.66(+0.74%)
Jul 05, 2018 88.46 88.71 88.09 88.70 212,587 +0.62(+0.70%)
Jul 03, 2018 88.08 88.08 88.08 0 -0.33(-0.37%)
Jul 02, 2018 88.00 88.42 87.82 88.41 937,511 -0.08(-0.09%)
Jun 29, 2018 89.22 88.49 88.49 437,723 +0.12(+0.14%)
Jun 28, 2018 88.02 88.55 87.66 88.37 488,426 +0.32(+0.36%)
Jun 27, 2018 88.82 89.27 88.05 88.05 462,551 -0.66(-0.74%)
Jun 26, 2018 88.69 88.96 88.40 88.71 412,446 +0.14(+0.16%)
Jun 25, 2018 89.09 89.28 88.18 88.57 465,135 -0.84(-0.94%)
Jun 22, 2018 89.63 89.78 89.41 89.41 322,668 +0.32(+0.36%)
Jun 21, 2018 89.57 89.60 88.92 89.09 324,949 -0.55(-0.61%)
Jun 20, 2018 89.62 89.71 89.30 89.64 975,280 +0.36(+0.40%)
Jun 19, 2018 88.88 89.36 88.69 89.28 227,071 -0.21(-0.23%)
Jun 18, 2018 88.92 89.62 88.91 89.49 664,274 +0.08(+0.09%)
Jun 15, 2018 89.49 88.84 89.41 334,340 -0.17(-0.19%)
Jun 14, 2018 89.62 89.76 89.35 89.58 510,224 +0.22(+0.25%)
Jun 13, 2018 90.13 90.13 89.34 89.36 424,154 -0.65(-0.72%)
Jun 12, 2018 89.90 90.16 89.76 90.01 598,779 +0.22(+0.25%)
Jun 11, 2018 89.76 89.97 89.74 89.79 348,182 +0.13(+0.14%)
Jun 08, 2018 89.26 89.69 89.17 89.66 287,398 +0.34(+0.38%)
Jun 07, 2018 89.30 89.57 89.05 89.32 462,974 +0.13(+0.15%)
Jun 06, 2018 89.19 88.55 89.19 424,305 +0.57(+0.64%)
Jun 05, 2018 88.56 88.75 88.38 88.62 566,977 +0.05(+0.06%)
Jun 04, 2018 88.53 88.80 88.23 88.57 703,486 +0.24(+0.27%)
Jun 01, 2018 88.37 88.56 88.15 88.33 1,022,429 +0.50(+0.57%)
May 31, 2018 88.49 88.49 87.64 87.83 487,807 -0.80(-0.90%)
May 30, 2018 87.90 88.82 87.76 88.63 492,402 +1.24(+1.42%)
May 29, 2018 87.81 88.04 87.10 87.39 889,895 -0.88(-1.00%)
May 25, 2018 88.27 88.27 88.27 0 -0.23(-0.26%)
May 24, 2018 88.41 88.54 87.95 88.50 204,179 -0.10(-0.11%)
May 23, 2018 88.19 88.63 88.15 88.60 205,067 +0.14(+0.16%)
May 22, 2018 88.90 89.12 88.41 88.46 655,775 -0.28(-0.32%)
May 21, 2018 88.51 88.85 88.39 88.74 543,018 +0.57(+0.65%)
May 18, 2018 88.38 88.38 88.08 88.17 185,307 -0.18(-0.20%)
May 17, 2018 88.06 88.63 88.04 88.35 233,194 +0.22(+0.25%)
May 16, 2018 87.83 88.31 87.77 88.13 629,833 +0.38(+0.43%)
May 15, 2018 87.75 87.92 87.50 87.75 281,261 -0.39(-0.44%)
May 14, 2018 88.48 88.56 87.97 88.14 368,828 -0.10(-0.11%)
May 11, 2018 88.36 88.57 88.10 88.24 401,218 +0.01(+0.01%)
May 10, 2018 87.85 88.42 87.73 88.23 270,088 +0.64(+0.73%)
May 09, 2018 87.29 87.78 87.17 87.59 183,006 +0.58(+0.67%)
May 08, 2018 87.05 87.15 86.55 87.01 323,900 -0.10(-0.11%)
May 07, 2018 87.11 87.48 86.93 87.11 454,374 +0.22(+0.25%)
May 04, 2018 85.61 87.17 85.47 86.89 528,982 +0.96(+1.12%)
May 03, 2018 86.01 86.16 85.07 85.93 425,445 -0.38(-0.44%)
May 02, 2018 86.66 87.06 86.22 86.31 457,055 -0.42(-0.48%)
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.