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 )

109.19 -2.41 (-2.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 55.27 56.52 55.27 56.52 1,006,493 +1.56(+2.84%)
Jan 28, 2016 55.44 55.44 54.63 54.96 993,292 +0.14(+0.25%)
Jan 27, 2016 54.90 55.71 54.48 54.82 972,377 -0.32(-0.58%)
Jan 26, 2016 54.22 55.14 54.20 55.14 1,113,565 +1.22(+2.26%)
Jan 25, 2016 54.79 54.95 53.86 53.92 1,054,791 -1.14(-2.07%)
Jan 22, 2016 54.77 55.23 54.56 55.06 2,702,386 +1.21(+2.25%)
Jan 21, 2016 53.62 54.50 53.29 53.85 2,652,608 +0.30(+0.57%)
Jan 20, 2016 53.61 54.04 51.98 53.55 1,581,785 -0.74(-1.36%)
Jan 19, 2016 55.14 55.17 53.86 54.29 2,109,267 -0.37(-0.67%)
Jan 15, 2016 54.14 54.65 54.65 54.65 2,325,419 -0.95(-1.71%)
Jan 14, 2016 55.20 55.91 54.56 55.60 1,709,678 +0.64(+1.16%)
Jan 13, 2016 56.45 56.64 54.85 54.97 1,080,155 -1.25(-2.23%)
Jan 12, 2016 56.68 56.75 55.52 56.22 1,352,664 +0.03(+0.05%)
Jan 11, 2016 56.66 56.82 55.72 56.19 1,474,385 -0.21(-0.37%)
Jan 08, 2016 57.43 57.51 56.32 56.40 1,415,801 -0.68(-1.19%)
Jan 07, 2016 57.41 57.94 56.96 57.08 1,128,895 -1.28(-2.19%)
Jan 06, 2016 58.60 58.77 58.04 58.36 962,790 -1.03(-1.73%)
Jan 05, 2016 59.42 59.47 58.95 59.39 764,123 +0.14(+0.24%)
Jan 04, 2016 58.88 59.25 58.54 59.25 1,838,347 -0.54(-0.90%)
Dec 31, 2015 60.01 59.79 59.79 59.79 1,267,899 -0.44(-0.72%)
Dec 30, 2015 60.55 60.68 60.17 60.23 895,671 -0.46(-0.76%)
Dec 29, 2015 60.49 60.75 60.36 60.69 1,123,110 +0.56(+0.93%)
Dec 28, 2015 60.06 60.13 59.63 60.13 876,877 -0.26(-0.43%)
Dec 24, 2015 60.32 60.39 60.39 60.39 485,065 +0.02(+0.03%)
Dec 23, 2015 59.66 60.39 59.63 60.37 871,873 +1.12(+1.90%)
Dec 22, 2015 58.87 59.40 58.61 59.25 894,898 +0.58(+0.99%)
Dec 21, 2015 58.62 58.84 58.27 58.67 1,406,930 +0.35(+0.61%)
Dec 18, 2015 58.95 58.96 58.32 58.32 1,107,181 -0.87(-1.48%)
Dec 17, 2015 60.22 60.22 59.18 59.19 993,880 -0.88(-1.47%)
Dec 16, 2015 59.63 60.17 59.37 60.07 870,886 +0.72(+1.21%)
Dec 15, 2015 59.00 59.54 58.99 59.35 1,356,345 +0.83(+1.42%)
Dec 14, 2015 58.75 59.01 57.99 58.52 1,575,611 -0.23(-0.40%)
Dec 11, 2015 59.18 59.39 58.60 58.76 1,287,034 -1.06(-1.78%)
Dec 10, 2015 59.70 60.23 59.61 59.82 1,062,855 +0.06(+0.10%)
Dec 09, 2015 60.04 60.82 59.48 59.76 707,121 -0.46(-0.76%)
Dec 08, 2015 60.11 60.50 59.87 60.22 698,294 -0.43(-0.71%)
Dec 07, 2015 61.30 61.30 60.43 60.65 524,866 -0.78(-1.27%)
Dec 04, 2015 60.69 61.51 60.63 61.43 602,386 +0.83(+1.37%)
Dec 03, 2015 61.53 61.63 60.37 60.60 566,065 -0.83(-1.35%)
Dec 02, 2015 62.28 62.39 61.34 61.43 433,985 -0.94(-1.51%)
Dec 01, 2015 62.01 62.38 61.96 62.37 1,008,715 +0.62(+1.01%)
Nov 30, 2015 61.99 62.08 61.68 61.75 613,180 -0.08(-0.13%)
Nov 27, 2015 61.83 61.93 61.61 61.83 263,649 +0.01(+0.01%)
Nov 25, 2015 61.83 61.82 61.82 61.82 439,292 -0.01(-0.01%)
Nov 24, 2015 61.35 61.96 61.19 61.83 619,619 +0.26(+0.42%)
Nov 23, 2015 61.41 61.84 61.41 61.57 848,163 +0.07(+0.11%)
Nov 20, 2015 61.58 61.75 61.32 61.50 638,909 +0.14(+0.23%)
Nov 19, 2015 61.38 61.48 61.21 61.36 892,814 -0.10(-0.17%)
Nov 18, 2015 60.65 61.47 60.62 61.46 1,299,754 +1.05(+1.73%)
Nov 17, 2015 60.75 61.03 60.35 60.42 1,022,389 -0.25(-0.41%)
Nov 16, 2015 59.72 60.68 59.66 60.67 783,219 +0.92(+1.53%)
Nov 13, 2015 60.03 60.23 59.64 59.75 870,490 -0.43(-0.72%)
Nov 12, 2015 60.82 60.90 60.17 60.18 444,214 -1.03(-1.68%)
Nov 11, 2015 61.67 61.67 61.14 61.21 352,703 -0.34(-0.55%)
Nov 10, 2015 61.17 61.55 61.13 61.55 672,277 +0.22(+0.35%)
Nov 09, 2015 61.83 61.83 60.94 61.33 569,632 -0.62(-1.00%)
Nov 06, 2015 62.24 62.24 61.58 61.96 343,374 -0.38(-0.61%)
Nov 05, 2015 62.40 62.50 61.92 62.34 1,189,307 -0.02(-0.03%)
Nov 04, 2015 62.70 62.73 62.18 62.35 776,727 -0.17(-0.28%)
Nov 03, 2015 62.32 62.78 62.22 62.53 630,607 +0.07(+0.11%)
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.