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 )

114.99 USD -1.22 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 65.91 67.05 65.91 66.98 13,300 +1.06(+1.61%)
Jan 30, 2003 67.05 67.15 65.92 65.92 278,700 -1.36(-2.02%)
Jan 29, 2003 66.55 67.50 66.00 67.28 20,000 +0.68(+1.02%)
Jan 28, 2003 66.12 66.80 66.12 66.60 55,800 +0.60(+0.91%)
Jan 27, 2003 66.70 67.20 65.85 66.00 21,900 -1.26(-1.87%)
Jan 24, 2003 68.20 68.20 67.26 67.26 65,300 -1.64(-2.38%)
Jan 23, 2003 68.80 68.94 68.17 68.90 27,000 +0.95(+1.40%)
Jan 22, 2003 68.80 68.80 67.95 67.95 12,300 -1.05(-1.52%)
Jan 21, 2003 70.15 70.15 69.00 69.00 11,300 -1.15(-1.64%)
Jan 17, 2003 70.30 70.47 69.80 70.15 8,800 -0.63(-0.89%)
Jan 16, 2003 71.20 71.50 70.70 70.78 19,700 -0.27(-0.38%)
Jan 15, 2003 71.38 71.38 70.76 71.05 9,900 -0.50(-0.70%)
Jan 14, 2003 71.45 71.55 71.10 71.55 16,600 +0.35(+0.49%)
Jan 13, 2003 72.00 72.00 71.10 71.20 33,800 -0.20(-0.28%)
Jan 10, 2003 71.15 71.88 71.15 71.40 11,700 -0.29(-0.40%)
Jan 09, 2003 71.25 71.69 71.07 71.69 14,300 +1.02(+1.44%)
Jan 08, 2003 71.16 71.16 70.34 70.67 15,700 -0.43(-0.60%)
Jan 07, 2003 71.95 71.95 71.10 71.10 50,700 -0.90(-1.25%)
Jan 06, 2003 70.60 72.17 70.60 72.00 39,100 +1.50(+2.13%)
Jan 03, 2003 70.67 70.76 70.35 70.50 13,600 -0.39(-0.55%)
Jan 02, 2003 69.50 70.89 69.50 70.89 79,100 +2.34(+3.41%)
Dec 31, 2002 68.68 69.02 67.84 68.55 32,100 +0.04(+0.06%)
Dec 30, 2002 68.12 68.72 67.90 68.51 29,500 +0.23(+0.34%)
Dec 27, 2002 69.05 69.05 68.18 68.28 36,200 -0.77(-1.12%)
Dec 26, 2002 69.31 69.61 68.79 69.05 17,100 +0.35(+0.51%)
Dec 24, 2002 69.08 69.12 68.68 68.70 39,700 -0.35(-0.51%)
Dec 23, 2002 68.98 69.29 68.67 69.05 29,300 -0.13(-0.19%)
Dec 20, 2002 68.75 69.18 68.32 69.18 11,000 +0.93(+1.36%)
Dec 19, 2002 69.00 69.23 68.00 68.25 16,700 -0.58(-0.84%)
Dec 18, 2002 69.13 69.23 68.63 68.83 66,400 -0.85(-1.22%)
Dec 17, 2002 69.89 70.11 69.44 69.68 17,900 -0.29(-0.41%)
Dec 16, 2002 69.18 69.97 69.02 69.97 48,300 +1.25(+1.82%)
Dec 13, 2002 68.93 69.00 68.57 68.72 10,300 -0.75(-1.08%)
Dec 12, 2002 69.80 69.80 69.40 69.47 17,300 -0.18(-0.26%)
Dec 11, 2002 68.95 69.77 68.95 69.65 11,500 +0.70(+1.02%)
Dec 10, 2002 68.67 69.05 68.48 68.95 16,100 +0.55(+0.80%)
Dec 09, 2002 68.85 69.10 68.40 68.40 23,600 -1.19(-1.71%)
Dec 06, 2002 68.40 69.77 68.40 69.59 14,300 +0.16(+0.23%)
Dec 05, 2002 66.89 69.62 66.89 69.43 9,300 -0.27(-0.39%)
Dec 04, 2002 69.68 69.80 69.40 69.70 9,900 -0.68(-0.97%)
Dec 03, 2002 70.30 70.68 70.15 70.38 39,500 -0.57(-0.80%)
Dec 02, 2002 71.85 72.06 70.65 70.95 30,600 -0.15(-0.21%)
Nov 29, 2002 71.00 71.27 71.00 71.10 6,700 +0.49(+0.69%)
Nov 27, 2002 70.00 70.85 70.00 70.61 18,300 +1.14(+1.64%)
Nov 26, 2002 70.30 70.30 69.47 69.47 19,100 -1.17(-1.66%)
Nov 25, 2002 70.15 70.75 70.00 70.64 12,200 +0.29(+0.41%)
Nov 22, 2002 69.88 70.75 69.52 70.35 27,500 +0.27(+0.39%)
Nov 21, 2002 69.03 70.22 69.03 70.08 21,000 +1.83(+2.68%)
Nov 20, 2002 67.43 68.48 67.43 68.25 17,200 +1.10(+1.64%)
Nov 19, 2002 67.37 67.85 67.14 67.15 30,100 -0.60(-0.89%)
Nov 18, 2002 68.60 68.60 67.75 67.75 15,700 -0.49(-0.72%)
Nov 15, 2002 67.39 68.24 67.39 68.24 3,900 +0.75(+1.11%)
Nov 14, 2002 66.77 67.71 66.52 67.49 14,500 +1.24(+1.87%)
Nov 13, 2002 66.10 66.80 65.60 66.25 19,100 +0.16(+0.24%)
Nov 12, 2002 66.30 66.63 65.93 66.09 6,800 +0.37(+0.56%)
Nov 11, 2002 66.65 66.65 65.43 65.72 46,600 -1.20(-1.79%)
Nov 08, 2002 67.82 68.10 66.76 66.92 13,400 -0.68(-1.01%)
Nov 07, 2002 68.47 68.47 67.40 67.60 20,400 -1.79(-2.58%)
Nov 06, 2002 68.43 69.39 68.05 69.39 34,700 +0.93(+1.36%)
Nov 05, 2002 68.37 68.48 68.08 68.46 23,000 -0.01(-0.01%)
Nov 04, 2002 68.90 69.39 68.47 68.47 12,800 +0.62(+0.91%)
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.