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 (%)
Dec 31, 2020 96.96 96.96 96.96 232,524 +0.48(+0.50%)
Dec 30, 2020 95.87 96.72 95.82 96.48 232,524 +1.04(+1.09%)
Dec 29, 2020 96.64 96.78 95.13 95.44 284,374 -0.75(-0.78%)
Dec 28, 2020 96.87 96.94 96.06 96.19 358,581 +0.11(+0.11%)
Dec 24, 2020 96.24 96.24 95.53 96.08 136,800 +0.07(+0.07%)
Dec 23, 2020 95.59 96.39 95.53 96.01 272,102 +0.92(+0.97%)
Dec 22, 2020 95.39 95.57 94.99 95.09 873,810 -0.25(-0.26%)
Dec 21, 2020 94.39 95.50 93.73 95.34 456,809 -0.39(-0.41%)
Dec 18, 2020 96.41 96.61 95.28 95.73 398,900 -0.73(-0.76%)
Dec 17, 2020 96.31 96.46 95.87 96.46 251,478 +0.67(+0.70%)
Dec 16, 2020 96.27 96.27 95.44 95.79 290,333 -0.22(-0.23%)
Dec 15, 2020 94.98 96.01 94.52 96.01 369,756 +1.84(+1.95%)
Dec 14, 2020 95.79 96.11 94.16 94.17 289,416 -1.19(-1.25%)
Dec 11, 2020 95.29 95.81 94.67 95.36 652,600 -0.53(-0.55%)
Dec 10, 2020 95.21 96.00 95.17 95.89 300,940 +0.05(+0.05%)
Dec 09, 2020 96.41 96.58 95.15 95.84 299,492 -0.13(-0.14%)
Dec 08, 2020 95.18 96.13 95.18 95.97 844,975 +0.19(+0.20%)
Dec 07, 2020 95.82 96.14 95.42 95.78 616,631 -0.44(-0.46%)
Dec 04, 2020 95.08 96.25 95.08 96.22 540,300 +1.48(+1.56%)
Dec 03, 2020 94.30 95.30 94.13 94.74 297,323 +0.46(+0.49%)
Dec 02, 2020 93.84 94.38 93.58 94.28 325,841 +0.07(+0.07%)
Dec 01, 2020 94.44 94.76 94.00 94.21 1,057,918 +1.07(+1.15%)
Nov 30, 2020 94.38 94.38 92.93 93.14 550,364 -1.28(-1.36%)
Nov 27, 2020 94.92 94.92 94.28 94.42 236,700 -0.35(-0.37%)
Nov 25, 2020 95.18 95.18 94.29 94.77 396,900 -0.76(-0.80%)
Nov 24, 2020 94.58 95.75 94.43 95.53 816,627 +1.98(+2.12%)
Nov 23, 2020 92.68 93.82 92.57 93.55 252,196 +1.48(+1.61%)
Nov 20, 2020 92.23 92.54 91.83 92.07 751,600 -0.30(-0.32%)
Nov 19, 2020 91.85 92.43 91.27 92.37 509,568 +0.50(+0.54%)
Nov 18, 2020 93.26 93.63 91.87 91.87 586,078 -1.21(-1.30%)
Nov 17, 2020 92.42 93.32 91.72 93.08 601,428 -0.20(-0.21%)
Nov 16, 2020 92.82 93.37 92.08 93.28 1,474,104 +2.10(+2.30%)
Nov 13, 2020 89.66 91.39 89.66 91.18 334,600 +2.21(+2.48%)
Nov 12, 2020 90.00 90.20 88.38 88.97 342,744 -1.55(-1.71%)
Nov 11, 2020 91.44 91.44 90.07 90.52 372,075 -0.39(-0.43%)
Nov 10, 2020 89.88 91.08 89.83 90.91 555,866 +1.05(+1.17%)
Nov 09, 2020 90.47 92.98 89.86 89.86 587,307 +3.82(+4.44%)
Nov 06, 2020 86.60 86.85 85.80 86.04 243,400 -0.36(-0.42%)
Nov 05, 2020 85.54 86.91 85.45 86.40 375,312 +1.79(+2.12%)
Nov 04, 2020 84.90 86.04 84.03 84.61 702,859 -0.62(-0.73%)
Nov 03, 2020 84.54 85.70 84.54 85.23 694,113 +1.64(+1.96%)
Nov 02, 2020 82.59 83.60 82.23 83.59 886,871 +1.99(+2.44%)
Oct 30, 2020 81.50 81.94 80.56 81.60 499,900 -0.38(-0.46%)
Oct 29, 2020 80.86 82.61 80.44 81.98 290,003 +1.05(+1.30%)
Oct 28, 2020 81.81 82.43 80.89 80.93 372,955 -2.41(-2.89%)
Oct 27, 2020 84.49 84.73 83.34 83.34 291,254 -1.11(-1.31%)
Oct 26, 2020 85.64 85.64 83.63 84.45 1,104,706 -2.04(-2.36%)
Oct 23, 2020 86.39 86.70 85.80 86.49 595,700 +0.50(+0.58%)
Oct 22, 2020 85.00 86.08 84.76 85.99 319,318 +1.23(+1.45%)
Oct 21, 2020 85.14 85.55 84.76 84.76 287,409 -0.31(-0.36%)
Oct 20, 2020 85.04 85.94 84.95 85.07 407,922 +0.56(+0.66%)
Oct 19, 2020 85.75 86.03 84.39 84.51 520,341 -0.98(-1.15%)
Oct 16, 2020 85.99 86.08 85.45 85.49 383,900 -0.23(-0.27%)
Oct 15, 2020 84.20 85.77 83.88 85.72 383,978 +0.61(+0.72%)
Oct 14, 2020 85.39 85.95 85.08 85.11 433,727 -0.15(-0.18%)
Oct 13, 2020 85.87 86.07 85.07 85.26 621,393 -1.10(-1.27%)
Oct 12, 2020 86.28 86.56 85.94 86.36 560,927 +0.49(+0.57%)
Oct 09, 2020 86.47 86.64 85.67 85.87 309,000 -0.03(-0.03%)
Oct 08, 2020 85.18 85.97 85.06 85.90 456,706 +1.23(+1.45%)
Oct 07, 2020 84.07 84.87 84.07 84.67 432,836 +1.45(+1.74%)
Oct 06, 2020 84.33 85.18 83.07 83.22 948,513 -0.64(-0.76%)
Oct 05, 2020 83.04 83.98 83.04 83.86 288,955 +1.58(+1.92%)
Oct 02, 2020 80.08 82.62 80.01 82.28 307,100 +0.84(+1.03%)
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.