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 )

115.67 USD -0.37 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 80.12 80.19 78.95 80.06 352,100 -0.24(-0.30%)
Jul 30, 2020 79.87 80.39 79.31 80.30 372,115 -0.67(-0.83%)
Jul 29, 2020 79.89 81.09 79.89 80.97 223,286 +1.48(+1.86%)
Jul 28, 2020 79.71 80.16 79.46 79.49 245,366 -0.47(-0.59%)
Jul 27, 2020 79.62 80.01 79.05 79.96 282,480 +0.32(+0.40%)
Jul 24, 2020 80.06 80.29 79.50 79.64 258,900 -0.68(-0.85%)
Jul 23, 2020 80.19 81.03 79.84 80.32 462,590 +0.08(+0.10%)
Jul 22, 2020 79.32 80.29 79.18 80.24 295,499 +0.66(+0.83%)
Jul 21, 2020 79.23 80.07 78.98 79.58 307,852 +0.95(+1.21%)
Jul 20, 2020 79.20 79.39 78.49 78.63 413,404 -0.73(-0.92%)
Jul 17, 2020 79.43 79.77 78.93 79.36 398,200 +0.21(+0.27%)
Jul 16, 2020 78.86 79.65 78.49 79.15 734,638 -0.09(-0.11%)
Jul 15, 2020 78.60 79.47 78.24 79.24 470,846 +2.06(+2.67%)
Jul 14, 2020 75.83 77.21 75.50 77.18 436,358 +1.28(+1.69%)
Jul 13, 2020 76.63 77.54 75.89 75.90 728,564 -0.23(-0.30%)
Jul 10, 2020 74.71 76.17 74.71 76.13 341,700 +1.34(+1.79%)
Jul 09, 2020 76.07 76.21 73.98 74.79 414,046 -1.32(-1.73%)
Jul 08, 2020 75.92 76.43 75.37 76.11 411,236 +0.28(+0.37%)
Jul 07, 2020 76.52 76.78 75.74 75.83 426,019 -1.48(-1.91%)
Jul 06, 2020 78.00 78.22 76.95 77.31 769,202 +0.70(+0.91%)
Jul 02, 2020 77.39 78.05 76.40 76.61 384,100 +0.41(+0.54%)
Jul 01, 2020 76.73 77.22 75.79 76.20 435,916 -0.33(-0.43%)
Jun 30, 2020 75.37 76.83 75.19 76.53 621,394 +0.93(+1.23%)
Jun 29, 2020 74.57 75.68 73.86 75.60 854,062 +1.60(+2.16%)
Jun 26, 2020 75.16 75.28 73.71 74.00 777,100 -1.53(-2.03%)
Jun 25, 2020 74.39 75.57 73.89 75.53 1,007,280 +0.76(+1.02%)
Jun 24, 2020 76.45 76.45 73.97 74.77 742,815 -2.44(-3.16%)
Jun 23, 2020 78.11 78.21 77.19 77.21 578,557 -0.01(-0.01%)
Jun 22, 2020 76.84 77.50 76.11 77.22 820,222 +0.05(+0.06%)
Jun 19, 2020 79.37 79.37 76.89 77.17 730,500 -1.01(-1.29%)
Jun 18, 2020 77.57 78.67 77.26 78.18 482,292 -0.14(-0.18%)
Jun 17, 2020 79.39 79.55 78.15 78.32 1,290,362 -1.00(-1.26%)
Jun 16, 2020 80.53 80.72 78.03 79.32 455,881 +1.52(+1.95%)
Jun 15, 2020 74.53 78.18 74.09 77.80 759,236 +0.60(+0.78%)
Jun 12, 2020 78.11 78.38 75.37 77.20 691,400 +1.63(+2.16%)
Jun 11, 2020 77.68 78.27 75.26 75.57 697,491 -5.44(-6.72%)
Jun 10, 2020 83.07 83.07 80.90 81.01 1,261,184 -2.24(-2.69%)
Jun 09, 2020 84.15 84.15 82.81 83.25 670,728 -2.24(-2.62%)
Jun 08, 2020 84.41 85.51 84.02 85.49 1,349,459 +2.20(+2.64%)
Jun 05, 2020 83.71 84.57 83.05 83.29 700,500 +2.60(+3.22%)
Jun 04, 2020 79.78 80.84 79.39 80.69 958,004 +0.46(+0.57%)
Jun 03, 2020 78.95 80.46 78.95 80.23 710,951 +2.31(+2.96%)
Jun 02, 2020 77.48 78.10 77.26 77.92 1,339,489 +0.81(+1.05%)
Jun 01, 2020 76.14 77.36 75.85 77.11 475,977 +1.07(+1.41%)
May 29, 2020 75.82 76.43 75.05 76.04 596,700 -0.24(-0.31%)
May 28, 2020 77.70 78.02 76.06 76.28 744,980 -0.71(-0.92%)
May 27, 2020 76.70 77.14 75.25 76.99 1,268,696 +1.88(+2.50%)
May 26, 2020 74.71 75.68 74.71 75.11 656,328 +2.69(+3.71%)
May 22, 2020 72.43 72.55 71.76 72.42 1,228,300 +0.06(+0.08%)
May 21, 2020 72.56 73.00 71.90 72.36 997,889 -0.29(-0.40%)
May 20, 2020 72.45 73.07 72.24 72.65 612,056 +1.35(+1.89%)
May 19, 2020 72.15 72.62 71.30 71.30 539,638 -1.02(-1.41%)
May 18, 2020 70.71 72.72 70.53 72.32 894,719 +4.03(+5.90%)
May 15, 2020 67.81 68.43 67.03 68.29 1,597,000 +0.14(+0.21%)
May 14, 2020 66.14 68.19 64.85 68.15 859,116 +1.00(+1.49%)
May 13, 2020 68.91 68.98 66.59 67.15 913,223 -2.11(-3.05%)
May 12, 2020 71.77 71.91 69.26 69.26 427,171 -2.17(-3.04%)
May 11, 2020 71.63 72.08 70.82 71.43 891,217 -1.02(-1.41%)
May 08, 2020 71.56 72.62 71.30 72.45 956,900 +2.12(+3.01%)
May 07, 2020 70.06 71.37 70.06 70.33 874,850 +1.21(+1.75%)
May 06, 2020 70.72 70.94 69.12 69.12 601,631 -1.18(-1.68%)
May 05, 2020 71.02 71.67 70.23 70.30 3,361,223 +0.30(+0.43%)
May 04, 2020 69.41 70.07 68.67 70.00 1,742,958 -0.02(-0.03%)
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.