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 Midcap Value Ishares ETF (NY: IWS )

125.11 +0.22 (+0.18%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.06 56.48 55.76 56.43 512,860 +0.93(+1.68%)
Sep 29, 2015 55.51 55.82 55.18 55.49 1,423,094 +0.09(+0.17%)
Sep 28, 2015 56.61 56.72 55.29 55.40 825,087 -1.49(-2.62%)
Sep 25, 2015 57.24 57.34 56.61 56.89 611,282 +0.06(+0.11%)
Sep 24, 2015 56.53 56.97 56.17 56.83 488,445 -0.08(-0.15%)
Sep 23, 2015 57.16 57.33 56.77 56.91 442,023 -0.23(-0.40%)
Sep 22, 2015 57.29 57.50 56.80 57.14 391,916 -0.87(-1.50%)
Sep 21, 2015 58.02 58.48 57.89 58.01 700,185 +0.19(+0.33%)
Sep 18, 2015 58.13 58.43 57.67 57.81 655,529 -0.97(-1.65%)
Sep 17, 2015 58.75 59.67 58.63 58.79 1,075,476 -0.05(-0.09%)
Sep 16, 2015 58.17 58.87 58.17 58.84 633,126 +0.72(+1.24%)
Sep 15, 2015 57.65 58.19 57.54 58.12 835,749 +0.66(+1.15%)
Sep 14, 2015 57.68 57.68 57.26 57.45 617,725 -0.18(-0.32%)
Sep 11, 2015 57.21 57.64 56.98 57.64 322,538 +0.21(+0.36%)
Sep 10, 2015 57.21 57.86 57.12 57.43 705,202 +0.13(+0.22%)
Sep 09, 2015 58.51 58.53 57.19 57.30 761,649 -0.75(-1.28%)
Sep 08, 2015 57.54 58.08 57.41 58.05 516,894 +1.26(+2.23%)
Sep 04, 2015 57.12 56.78 56.78 56.78 919,724 -0.90(-1.57%)
Sep 03, 2015 57.56 58.29 57.48 57.69 854,267 +0.31(+0.54%)
Sep 02, 2015 57.23 57.41 56.53 57.38 948,614 +0.71(+1.26%)
Sep 01, 2015 57.86 57.86 56.42 56.67 1,527,797 -1.77(-3.02%)
Aug 31, 2015 58.34 58.76 58.05 58.43 1,454,718 -0.24(-0.41%)
Aug 28, 2015 58.36 58.89 58.34 58.68 1,155,270 +0.22(+0.37%)
Aug 27, 2015 57.38 58.60 57.38 58.46 1,383,100 +1.64(+2.89%)
Aug 26, 2015 55.81 56.90 55.43 56.82 2,894,806 +1.55(+2.80%)
Aug 25, 2015 56.61 58.29 55.26 55.27 2,297,232 -0.79(-1.40%)
Aug 24, 2015 56.60 57.95 34.85 56.05 2,532,453 -2.61(-4.45%)
Aug 21, 2015 59.60 59.84 58.67 58.67 858,967 -1.47(-2.44%)
Aug 20, 2015 60.85 60.86 60.09 60.13 437,305 -1.12(-1.83%)
Aug 19, 2015 61.57 61.65 60.94 61.26 557,716 -0.58(-0.93%)
Aug 18, 2015 61.90 62.00 61.70 61.83 705,853 -0.13(-0.22%)
Aug 17, 2015 61.52 61.99 61.28 61.97 413,308 +0.33(+0.53%)
Aug 14, 2015 61.27 61.65 61.25 61.64 795,730 +0.34(+0.55%)
Aug 13, 2015 61.42 61.46 61.13 61.31 324,587 -0.18(-0.30%)
Aug 12, 2015 60.84 61.56 60.60 61.49 857,580 +0.13(+0.22%)
Aug 11, 2015 61.31 61.46 61.10 61.36 349,625 -0.42(-0.68%)
Aug 10, 2015 61.16 61.79 61.15 61.78 278,020 +0.94(+1.54%)
Aug 07, 2015 60.86 60.98 60.67 60.84 782,069 -0.09(-0.15%)
Aug 06, 2015 61.04 61.11 60.41 60.93 348,934 -0.09(-0.15%)
Aug 05, 2015 61.26 61.57 60.90 61.02 286,011 +0.15(+0.25%)
Aug 04, 2015 61.11 61.30 60.79 60.87 345,462 -0.16(-0.26%)
Aug 03, 2015 61.29 61.31 60.83 61.03 817,963 -0.28(-0.45%)
Jul 31, 2015 61.43 61.66 61.27 61.31 961,627 -0.05(-0.08%)
Jul 30, 2015 61.16 61.41 61.00 61.36 558,339 +0.08(+0.14%)
Jul 29, 2015 60.61 61.30 60.54 61.27 786,376 +0.66(+1.09%)
Jul 28, 2015 60.23 60.71 59.87 60.61 510,581 +0.63(+1.05%)
Jul 27, 2015 60.06 60.30 59.89 59.98 711,465 -0.37(-0.61%)
Jul 24, 2015 60.89 60.89 60.25 60.35 487,619 -0.48(-0.78%)
Jul 23, 2015 61.32 61.32 60.70 60.83 360,440 -0.37(-0.60%)
Jul 22, 2015 61.01 61.32 60.98 61.20 386,493 +0.03(+0.05%)
Jul 21, 2015 61.42 61.63 61.08 61.16 586,072 -0.25(-0.41%)
Jul 20, 2015 61.68 61.68 61.34 61.42 682,485 -0.26(-0.42%)
Jul 17, 2015 62.21 62.21 61.61 61.68 375,595 -0.49(-0.79%)
Jul 16, 2015 62.21 62.22 62.00 62.17 662,903 +0.28(+0.46%)
Jul 15, 2015 62.19 62.19 61.72 61.88 312,835 -0.30(-0.48%)
Jul 14, 2015 61.90 62.26 61.90 62.19 350,566 +0.25(+0.41%)
Jul 13, 2015 61.79 61.99 61.77 61.94 637,202 +0.44(+0.72%)
Jul 10, 2015 61.60 61.76 61.32 61.49 302,867 +0.49(+0.81%)
Jul 09, 2015 61.58 61.80 60.96 61.00 376,583 +0.03(+0.04%)
Jul 08, 2015 61.51 61.67 60.80 60.97 973,809 -1.01(-1.62%)
Jul 07, 2015 61.51 62.02 60.80 61.98 627,641 +0.54(+0.87%)
Jul 06, 2015 61.31 61.73 61.18 61.44 380,691 -0.33(-0.53%)
Jul 02, 2015 61.88 61.77 61.77 61.77 775,987 +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.