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 )

118.28 USD +0.20 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 28.51 28.94 28.33 28.91 2,263,288 +0.45(+1.58%)
May 28, 2009 28.24 28.47 27.77 28.46 2,719,984 +0.39(+1.39%)
May 27, 2009 28.68 28.85 28.02 28.07 5,077,735 -0.66(-2.30%)
May 26, 2009 27.54 28.73 27.35 28.73 3,779,313 +0.91(+3.27%)
May 22, 2009 28.02 28.12 27.70 27.82 1,358,744 +0.00(+0.00%)
May 21, 2009 27.87 28.08 27.52 27.82 3,987,664 -0.51(-1.80%)
May 20, 2009 28.75 29.27 28.23 28.33 2,683,529 -0.26(-0.91%)
May 19, 2009 28.39 28.95 28.34 28.59 2,733,297 +0.01(+0.03%)
May 18, 2009 27.70 28.63 27.70 28.58 2,439,668 +1.10(+4.00%)
May 15, 2009 27.71 28.06 27.27 27.48 1,866,027 -0.26(-0.94%)
May 14, 2009 27.40 28.06 27.27 27.74 2,291,807 +0.39(+1.43%)
May 13, 2009 28.05 28.15 27.32 27.35 5,862,105 -1.19(-4.17%)
May 12, 2009 29.02 29.35 28.13 28.54 4,040,714 -0.44(-1.52%)
May 11, 2009 29.28 29.50 28.91 28.98 2,711,416 -0.79(-2.65%)
May 08, 2009 29.15 29.80 28.98 29.77 4,065,417 +1.08(+3.76%)
May 07, 2009 29.74 29.87 28.47 28.69 6,236,322 -0.73(-2.48%)
May 06, 2009 29.36 29.54 28.86 29.42 4,251,734 +0.45(+1.55%)
May 05, 2009 29.02 29.18 28.70 28.97 2,114,083 -0.17(-0.58%)
May 04, 2009 28.17 29.22 28.03 29.14 3,089,987 +1.17(+4.18%)
May 01, 2009 27.84 28.13 27.67 27.97 2,455,360 -0.05(-0.18%)
Apr 30, 2009 28.37 28.51 27.84 28.02 3,223,316 +0.16(+0.57%)
Apr 29, 2009 27.49 28.16 27.30 27.86 3,443,291 +0.75(+2.77%)
Apr 28, 2009 26.79 27.51 26.74 27.11 3,361,140 +0.04(+0.15%)
Apr 27, 2009 27.06 27.61 26.94 27.07 2,390,539 -0.41(-1.49%)
Apr 24, 2009 27.29 27.84 27.04 27.48 4,446,703 +0.48(+1.78%)
Apr 23, 2009 26.81 27.02 26.36 27.00 2,603,839 +0.22(+0.82%)
Apr 22, 2009 26.54 27.51 26.43 26.78 8,959,211 -0.07(-0.26%)
Apr 21, 2009 25.70 26.89 25.70 26.85 2,461,892 +0.83(+3.19%)
Apr 20, 2009 26.94 27.06 25.98 26.02 3,922,753 -1.45(-5.28%)
Apr 17, 2009 27.21 27.71 26.92 27.47 3,922,249 +0.41(+1.52%)
Apr 16, 2009 26.72 27.36 26.27 27.06 2,063,492 +0.66(+2.50%)
Apr 15, 2009 25.68 26.47 25.57 26.40 2,363,905 +0.63(+2.44%)
Apr 14, 2009 26.24 26.61 25.77 25.77 3,056,309 -0.97(-3.63%)
Apr 13, 2009 26.38 26.90 25.98 26.74 4,852,447 +0.08(+0.30%)
Apr 09, 2009 25.95 26.66 25.75 26.66 3,114,752 +1.44(+5.71%)
Apr 08, 2009 24.97 25.24 24.76 25.22 2,263,628 +0.42(+1.69%)
Apr 07, 2009 25.18 25.22 24.73 24.80 1,882,437 -0.71(-2.78%)
Apr 06, 2009 25.49 25.65 25.17 25.51 1,111,677 -0.36(-1.39%)
Apr 03, 2009 25.26 25.87 25.03 25.87 1,252,075 +0.53(+2.09%)
Apr 02, 2009 25.03 25.57 24.95 25.34 2,995,998 +0.96(+3.94%)
Apr 01, 2009 23.56 24.47 23.42 24.38 1,290,059 +0.43(+1.80%)
Mar 31, 2009 23.75 24.33 23.51 23.95 1,611,832 +0.55(+2.35%)
Mar 30, 2009 24.05 24.05 23.30 23.40 1,769,564 -1.74(-6.92%)
Mar 26, 2009 24.63 25.14 24.32 25.14 2,382,426 +0.99(+4.10%)
Mar 25, 2009 24.28 24.81 23.49 24.15 2,232,718 +0.08(+0.33%)
Mar 24, 2009 24.25 24.66 23.94 24.07 1,771,204 -0.65(-2.63%)
Mar 23, 2009 23.81 24.78 23.81 24.72 3,116,268 +1.74(+7.57%)
Mar 20, 2009 23.75 23.75 22.86 22.98 2,204,519 -0.61(-2.59%)
Mar 19, 2009 24.27 24.30 23.58 23.59 2,182,248 -0.34(-1.42%)
Mar 18, 2009 22.97 24.12 22.67 23.93 2,210,123 +0.93(+4.04%)
Mar 17, 2009 22.29 23.03 22.00 23.00 1,721,531 +0.82(+3.70%)
Mar 16, 2009 22.67 23.01 22.18 22.18 1,368,753 -0.29(-1.29%)
Mar 13, 2009 22.38 22.55 21.97 22.47 0 +0.35(+1.58%)
Mar 12, 2009 21.16 22.29 20.93 22.12 1,879,580 +0.91(+4.29%)
Mar 11, 2009 21.36 21.57 20.98 21.21 2,134,905 +0.14(+0.66%)
Mar 10, 2009 20.20 21.12 20.07 21.07 1,628,514 +1.31(+6.63%)
Mar 09, 2009 19.73 20.25 19.59 19.76 2,372,511 -0.19(-0.95%)
Mar 06, 2009 20.16 20.46 19.41 19.95 0 -0.08(-0.41%)
Mar 05, 2009 20.61 20.76 20.00 20.03 3,238,111 -1.01(-4.79%)
Mar 04, 2009 20.95 21.47 20.67 21.04 2,534,672 +0.03(+0.14%)
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.