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 )

116.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 69.65 70.15 69.30 69.76 1,218,534 -0.29(-0.41%)
Aug 28, 2015 69.67 70.30 69.65 70.05 967,704 +0.26(+0.37%)
Aug 27, 2015 68.50 69.96 68.50 69.79 1,158,544 +1.96(+2.89%)
Aug 26, 2015 66.63 67.93 66.17 67.83 2,424,813 +1.85(+2.80%)
Aug 25, 2015 67.58 69.59 65.97 65.98 1,924,260 -0.94(-1.40%)
Aug 24, 2015 67.57 69.18 41.61 66.92 2,121,291 -3.12(-4.45%)
Aug 21, 2015 71.15 71.44 70.04 70.04 719,508 -1.75(-2.44%)
Aug 20, 2015 72.64 72.66 71.74 71.79 366,306 -1.34(-1.83%)
Aug 19, 2015 73.50 73.60 72.75 73.13 467,167 -0.69(-0.93%)
Aug 18, 2015 73.90 74.02 73.66 73.82 591,253 -0.16(-0.22%)
Aug 17, 2015 73.45 74.00 73.16 73.98 346,205 +0.39(+0.53%)
Aug 14, 2015 73.15 73.60 73.12 73.59 666,538 +0.40(+0.55%)
Aug 13, 2015 73.32 73.37 72.98 73.19 271,888 -0.22(-0.30%)
Aug 12, 2015 72.63 73.49 72.34 73.41 718,346 +0.16(+0.22%)
Aug 11, 2015 73.19 73.37 72.94 73.25 292,861 -0.50(-0.68%)
Aug 10, 2015 73.01 73.77 73.00 73.75 232,882 +1.12(+1.54%)
Aug 07, 2015 72.66 72.80 72.43 72.63 655,095 -0.11(-0.15%)
Aug 06, 2015 72.87 72.96 72.12 72.74 292,282 -0.11(-0.15%)
Aug 05, 2015 73.13 73.50 72.70 72.85 239,575 +0.18(+0.25%)
Aug 04, 2015 72.96 73.18 72.57 72.67 289,374 -0.19(-0.26%)
Aug 03, 2015 73.17 73.19 72.61 72.86 685,161 -0.33(-0.45%)
Jul 31, 2015 73.34 73.61 73.15 73.19 805,500 -0.06(-0.08%)
Jul 30, 2015 73.02 73.31 72.82 73.25 467,689 +0.10(+0.14%)
Jul 29, 2015 72.36 73.18 72.28 73.15 658,702 +0.79(+1.09%)
Jul 28, 2015 71.90 72.48 71.47 72.36 427,685 +0.75(+1.05%)
Jul 27, 2015 71.70 71.99 71.50 71.61 595,954 -0.44(-0.61%)
Jul 24, 2015 72.69 72.69 71.93 72.05 408,451 -0.57(-0.78%)
Jul 23, 2015 73.21 73.21 72.46 72.62 301,920 -0.44(-0.60%)
Jul 22, 2015 72.83 73.21 72.80 73.06 323,743 +0.04(+0.05%)
Jul 21, 2015 73.33 73.58 72.92 73.02 490,919 -0.30(-0.41%)
Jul 20, 2015 73.63 73.63 73.23 73.32 571,679 -0.31(-0.42%)
Jul 17, 2015 74.27 74.27 73.55 73.63 314,615 -0.59(-0.79%)
Jul 16, 2015 74.27 74.28 74.02 74.22 555,276 +0.34(+0.46%)
Jul 15, 2015 74.24 74.24 73.68 73.88 262,044 -0.36(-0.48%)
Jul 14, 2015 73.90 74.33 73.90 74.24 293,649 +0.30(+0.41%)
Jul 13, 2015 73.77 74.01 73.75 73.94 533,748 +0.53(+0.72%)
Jul 10, 2015 73.54 73.73 73.21 73.41 253,695 +0.59(+0.81%)
Jul 09, 2015 73.51 73.78 72.77 72.82 315,442 +0.03(+0.04%)
Jul 08, 2015 73.43 73.63 72.58 72.79 815,704 -1.20(-1.62%)
Jul 07, 2015 73.43 74.04 72.59 73.99 525,739 +0.64(+0.87%)
Jul 06, 2015 73.19 73.70 73.04 73.35 318,883 -0.39(-0.53%)
Jul 02, 2015 73.88 73.74 73.74 73.74 650,000 -0.38(-0.51%)
Jul 01, 2015 74.07 74.31 73.84 74.12 593,335 +0.36(+0.49%)
Jun 30, 2015 74.27 74.27 73.56 73.76 468,284 +0.12(+0.16%)
Jun 29, 2015 74.50 74.91 73.64 73.64 373,409 -1.50(-2.00%)
Jun 26, 2015 75.24 75.29 74.92 75.14 389,368 +0.09(+0.12%)
Jun 25, 2015 75.49 75.49 74.97 75.05 337,087 -0.24(-0.32%)
Jun 24, 2015 75.84 75.95 75.28 75.29 403,740 -0.58(-0.76%)
Jun 23, 2015 75.99 76.05 75.75 75.87 365,781 -0.03(-0.04%)
Jun 22, 2015 76.15 76.35 75.87 75.90 255,428 +0.21(+0.28%)
Jun 19, 2015 75.97 76.05 75.68 75.69 224,706 -0.28(-0.37%)
Jun 18, 2015 75.57 76.19 75.57 75.97 465,605 +0.61(+0.81%)
Jun 17, 2015 75.36 75.53 74.94 75.36 572,455 +0.15(+0.20%)
Jun 16, 2015 74.75 75.28 74.73 75.21 824,078 +0.30(+0.40%)
Jun 15, 2015 74.77 75.06 74.46 74.91 528,097 -0.30(-0.40%)
Jun 12, 2015 75.39 75.46 75.11 75.21 432,259 -0.45(-0.59%)
Jun 11, 2015 75.52 75.76 75.48 75.66 316,098 +0.33(+0.44%)
Jun 10, 2015 74.88 75.51 74.86 75.33 466,892 +0.81(+1.09%)
Jun 09, 2015 74.68 74.76 74.38 74.52 298,704 -0.09(-0.12%)
Jun 08, 2015 75.04 75.11 74.61 74.61 355,813 -0.45(-0.60%)
Jun 05, 2015 74.99 75.20 74.63 75.06 321,355 -0.05(-0.07%)
Jun 04, 2015 75.44 75.55 75.04 75.11 282,854 -0.59(-0.78%)
Jun 03, 2015 75.90 75.98 75.58 75.70 673,590 -0.02(-0.03%)
Jun 02, 2015 75.60 75.90 75.39 75.72 535,951 -0.10(-0.13%)
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.