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 (%)
May 30, 2014 70.05 70.23 70.00 70.17 350,975 +0.05(+0.07%)
May 29, 2014 69.99 70.16 69.73 70.12 712,622 +0.29(+0.42%)
May 28, 2014 69.81 69.96 69.58 69.83 188,372 +0.03(+0.04%)
May 27, 2014 69.62 69.90 69.62 69.80 328,287 +0.39(+0.56%)
May 23, 2014 68.98 69.41 69.41 69.41 278,600 +0.25(+0.36%)
May 22, 2014 68.99 69.20 68.77 69.16 620,681 +0.33(+0.48%)
May 21, 2014 68.69 68.97 68.53 68.83 272,119 +0.31(+0.45%)
May 20, 2014 68.98 68.98 68.29 68.52 346,956 -0.47(-0.68%)
May 19, 2014 68.64 69.07 68.56 68.99 693,790 +0.20(+0.29%)
May 16, 2014 68.67 68.79 68.24 68.79 521,747 +0.22(+0.32%)
May 15, 2014 68.96 69.00 67.99 68.57 624,907 -0.59(-0.85%)
May 14, 2014 69.50 69.56 69.08 69.16 535,684 -0.45(-0.65%)
May 13, 2014 69.83 69.96 69.56 69.61 834,760 -0.14(-0.20%)
May 12, 2014 69.26 69.78 69.26 69.75 926,918 +0.79(+1.15%)
May 09, 2014 68.91 68.99 68.66 68.96 183,713 -0.09(-0.13%)
May 08, 2014 69.23 69.74 68.86 69.05 676,814 -0.23(-0.33%)
May 07, 2014 68.88 69.29 68.46 69.28 277,203 +0.67(+0.98%)
May 06, 2014 68.99 69.10 68.58 68.61 518,279 -0.50(-0.72%)
May 05, 2014 68.74 69.17 68.50 69.11 591,583 +0.00(+0.00%)
May 02, 2014 69.06 69.61 68.93 69.11 731,750 -0.02(-0.03%)
May 01, 2014 68.96 69.31 68.79 69.13 262,106 +0.12(+0.17%)
Apr 30, 2014 68.55 69.05 68.47 69.01 333,334 +0.42(+0.61%)
Apr 29, 2014 68.58 68.74 68.42 68.59 232,738 +0.19(+0.28%)
Apr 28, 2014 68.74 68.87 67.74 68.40 612,761 -0.14(-0.20%)
Apr 25, 2014 68.88 68.93 68.40 68.54 427,945 -0.59(-0.85%)
Apr 24, 2014 69.39 69.39 68.80 69.13 281,268 +0.13(+0.19%)
Apr 23, 2014 68.90 69.18 68.90 69.00 342,169 +0.07(+0.10%)
Apr 22, 2014 68.58 69.06 68.54 68.93 496,982 +0.35(+0.51%)
Apr 21, 2014 68.48 68.60 68.25 68.58 653,431 +0.21(+0.31%)
Apr 17, 2014 68.26 68.37 68.37 68.37 255,900 +0.09(+0.13%)
Apr 16, 2014 68.18 68.30 67.76 68.28 739,266 +0.65(+0.96%)
Apr 15, 2014 67.25 67.66 66.72 67.63 329,816 +0.49(+0.73%)
Apr 14, 2014 67.16 67.57 66.64 67.14 253,645 +0.43(+0.64%)
Apr 11, 2014 67.04 67.41 66.61 66.71 813,538 -0.68(-1.01%)
Apr 10, 2014 68.75 68.81 67.29 67.39 324,464 -1.36(-1.98%)
Apr 09, 2014 68.37 68.78 68.14 68.75 691,499 +0.61(+0.90%)
Apr 08, 2014 67.76 68.25 67.43 68.14 915,378 +0.35(+0.52%)
Apr 07, 2014 68.48 68.62 67.61 67.79 625,259 -0.88(-1.28%)
Apr 04, 2014 69.89 69.93 68.56 68.67 459,952 -0.71(-1.02%)
Apr 03, 2014 69.50 69.58 69.16 69.38 488,626 -0.08(-0.12%)
Apr 02, 2014 69.35 69.53 69.09 69.46 732,358 +0.22(+0.32%)
Apr 01, 2014 68.97 69.24 68.82 69.24 1,692,714 +0.51(+0.74%)
Mar 31, 2014 68.27 68.80 68.21 68.73 670,630 +0.86(+1.27%)
Mar 28, 2014 67.59 68.19 67.57 67.87 423,655 +0.46(+0.68%)
Mar 27, 2014 67.48 67.67 67.16 67.41 1,289,799 -0.09(-0.13%)
Mar 26, 2014 68.58 68.58 67.50 67.50 1,025,351 -0.65(-0.95%)
Mar 25, 2014 68.15 68.40 67.85 68.15 1,182,984 -0.06(-0.09%)
Mar 24, 2014 68.79 68.91 67.91 68.21 326,672 -0.34(-0.50%)
Mar 21, 2014 68.85 69.16 68.48 68.55 165,524 +0.07(+0.10%)
Mar 20, 2014 67.99 68.49 67.91 68.48 195,968 +0.35(+0.51%)
Mar 19, 2014 68.58 68.69 67.79 68.13 493,796 -0.43(-0.63%)
Mar 18, 2014 68.06 68.59 67.98 68.56 321,286 +0.56(+0.82%)
Mar 17, 2014 67.91 68.19 67.83 68.00 356,322 +0.43(+0.64%)
Mar 14, 2014 67.27 67.80 67.21 67.57 472,871 +0.19(+0.28%)
Mar 13, 2014 68.19 68.22 67.23 67.38 610,424 -0.63(-0.93%)
Mar 12, 2014 67.63 68.03 67.48 68.01 337,427 +0.06(+0.09%)
Mar 11, 2014 68.37 68.55 67.79 67.95 356,433 -0.36(-0.53%)
Mar 10, 2014 68.54 68.54 68.01 68.31 253,229 -0.23(-0.34%)
Mar 07, 2014 68.80 68.80 68.25 68.54 171,936 -0.03(-0.04%)
Mar 06, 2014 68.65 68.68 68.48 68.57 379,162 +0.10(+0.15%)
Mar 05, 2014 68.54 68.60 68.33 68.47 473,607 -0.10(-0.15%)
Mar 04, 2014 68.15 68.63 68.15 68.57 244,579 +1.01(+1.49%)
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.