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 )

115.02 USD +0.86 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 44.88 45.18 44.39 44.91 834,250 -0.02(-0.04%)
May 30, 2012 45.34 45.40 44.88 44.93 546,520 -0.84(-1.84%)
May 29, 2012 45.59 45.82 45.43 45.77 545,141 +0.54(+1.19%)
May 25, 2012 45.26 45.41 45.13 45.23 192,500 -0.01(-0.02%)
May 24, 2012 45.18 45.29 44.79 45.24 628,968 +0.17(+0.38%)
May 23, 2012 44.55 45.14 44.27 45.07 950,453 +0.10(+0.22%)
May 22, 2012 44.99 45.28 44.75 44.97 2,850,995 +0.10(+0.22%)
May 21, 2012 44.09 44.87 44.06 44.87 1,389,229 +0.87(+1.98%)
May 18, 2012 44.63 44.68 43.92 44.00 399,153 -0.45(-1.01%)
May 17, 2012 45.40 45.50 44.45 44.45 477,953 -0.97(-2.14%)
May 16, 2012 46.02 46.14 45.42 45.42 2,030,082 -0.39(-0.85%)
May 15, 2012 46.12 46.28 45.71 45.81 498,134 -0.37(-0.80%)
May 14, 2012 46.27 46.49 46.09 46.18 544,712 -0.54(-1.16%)
May 11, 2012 46.46 47.07 46.41 46.72 693,688 -0.03(-0.06%)
May 10, 2012 46.98 47.00 46.66 46.75 499,459 +0.16(+0.34%)
May 09, 2012 46.29 46.86 46.11 46.59 2,014,656 -0.23(-0.49%)
May 08, 2012 46.75 46.86 46.24 46.82 410,239 -0.17(-0.36%)
May 07, 2012 46.84 47.10 46.79 46.99 430,435 +0.04(+0.09%)
May 04, 2012 47.36 47.37 46.84 46.95 337,822 -0.61(-1.29%)
May 03, 2012 48.05 48.07 47.48 47.56 469,832 -0.46(-0.96%)
May 02, 2012 47.86 48.10 47.69 48.02 829,639 -0.12(-0.25%)
May 01, 2012 47.76 48.47 47.75 48.14 995,464 +0.35(+0.73%)
Apr 30, 2012 47.97 47.97 47.66 47.79 1,043,632 -0.26(-0.54%)
Apr 27, 2012 48.10 48.15 47.70 48.05 640,399 +0.13(+0.27%)
Apr 26, 2012 47.34 47.99 47.33 47.92 407,455 +0.37(+0.78%)
Apr 25, 2012 47.45 47.56 47.20 47.55 853,484 +0.58(+1.23%)
Apr 24, 2012 46.69 47.02 46.68 46.97 536,560 +0.30(+0.64%)
Apr 23, 2012 46.53 46.69 46.32 46.67 441,482 -0.42(-0.89%)
Apr 20, 2012 47.22 47.35 47.07 47.09 551,834 +0.09(+0.19%)
Apr 19, 2012 47.14 47.37 46.76 47.00 282,659 -0.10(-0.21%)
Apr 18, 2012 47.06 47.28 47.02 47.10 131,669 -0.29(-0.61%)
Apr 17, 2012 47.04 47.51 47.01 47.39 162,075 +0.61(+1.30%)
Apr 16, 2012 46.91 47.02 46.56 46.78 912,880 +0.10(+0.21%)
Apr 13, 2012 47.00 47.11 46.67 46.68 413,564 -0.52(-1.10%)
Apr 12, 2012 46.53 47.25 46.52 47.20 246,318 +0.72(+1.55%)
Apr 11, 2012 46.47 46.63 46.42 46.48 507,290 +0.42(+0.91%)
Apr 10, 2012 46.92 47.02 46.00 46.06 2,020,239 -0.95(-2.02%)
Apr 09, 2012 46.86 47.13 46.85 47.01 630,483 -0.57(-1.20%)
Apr 05, 2012 47.66 47.82 47.47 47.58 494,413 -0.24(-0.50%)
Apr 04, 2012 47.84 47.99 47.65 47.82 2,268,170 -0.53(-1.10%)
Apr 03, 2012 48.33 48.48 48.02 48.35 539,436 -0.10(-0.21%)
Apr 02, 2012 48.08 48.61 47.96 48.45 786,428 +0.32(+0.66%)
Mar 30, 2012 48.36 48.37 47.91 48.13 350,076 +0.07(+0.15%)
Mar 29, 2012 47.83 48.12 47.55 48.06 1,974,503 -0.09(-0.19%)
Mar 28, 2012 48.36 48.37 47.79 48.15 3,026,440 -0.22(-0.45%)
Mar 27, 2012 48.52 48.59 48.34 48.37 1,842,111 -0.10(-0.21%)
Mar 26, 2012 48.31 48.49 48.21 48.47 381,555 +0.55(+1.15%)
Mar 23, 2012 47.72 47.95 47.35 47.92 2,618,471 +0.05(+0.10%)
Mar 22, 2012 47.92 48.07 47.67 47.87 364,326 -0.46(-0.95%)
Mar 21, 2012 48.49 48.53 48.24 48.33 237,958 -0.10(-0.21%)
Mar 20, 2012 48.32 48.51 48.18 48.43 198,222 -0.27(-0.55%)
Mar 19, 2012 48.53 48.90 48.49 48.70 446,776 +0.12(+0.25%)
Mar 16, 2012 48.66 48.72 48.53 48.58 154,152 -0.05(-0.10%)
Mar 15, 2012 48.28 48.65 48.13 48.63 139,632 +0.40(+0.83%)
Mar 14, 2012 48.42 48.56 48.13 48.23 141,097 -0.22(-0.45%)
Mar 13, 2012 47.85 48.45 47.76 48.45 392,831 +0.89(+1.87%)
Mar 12, 2012 47.57 47.66 47.43 47.56 134,081 -0.01(-0.02%)
Mar 09, 2012 47.28 47.70 47.24 47.57 145,959 +0.38(+0.81%)
Mar 08, 2012 47.11 47.28 46.84 47.19 214,911 +0.45(+0.96%)
Mar 07, 2012 46.49 46.81 46.40 46.74 161,353 +0.39(+0.84%)
Mar 06, 2012 46.58 46.73 46.26 46.35 291,553 -0.82(-1.74%)
Mar 05, 2012 47.20 47.25 46.97 47.17 435,111 -0.15(-0.32%)
Mar 02, 2012 47.52 47.62 47.21 47.32 348,328 -0.27(-0.57%)
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.