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 )

125.35 +0.46 (+0.37%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.41 34.63 34.41 34.48 247,656 -0.08(-0.22%)
Dec 30, 2010 34.60 34.64 34.50 34.56 533,907 -0.01(-0.02%)
Dec 29, 2010 34.56 34.61 34.47 34.56 521,614 +0.11(+0.31%)
Dec 28, 2010 34.54 34.60 34.37 34.46 1,336,712 -0.02(-0.07%)
Dec 27, 2010 34.35 34.48 34.20 34.48 535,207 +0.07(+0.20%)
Dec 23, 2010 34.46 34.50 34.36 34.41 425,033 -0.09(-0.27%)
Dec 22, 2010 34.36 34.54 34.35 34.50 552,722 +0.16(+0.46%)
Dec 21, 2010 34.14 34.35 34.12 34.35 393,698 +0.31(+0.92%)
Dec 20, 2010 33.93 34.08 33.82 34.03 2,033,010 +0.18(+0.54%)
Dec 17, 2010 33.75 33.91 33.71 33.85 1,619,887 +0.13(+0.38%)
Dec 16, 2010 33.45 33.73 33.39 33.72 782,841 +0.24(+0.70%)
Dec 15, 2010 33.72 33.81 33.45 33.49 773,912 -0.21(-0.61%)
Dec 14, 2010 33.80 33.90 33.61 33.69 1,208,497 -0.06(-0.18%)
Dec 13, 2010 33.91 33.91 33.74 33.75 269,784 +0.02(+0.05%)
Dec 10, 2010 33.59 33.78 33.54 33.74 326,335 +0.24(+0.70%)
Dec 09, 2010 33.64 33.64 33.36 33.50 340,445 +0.14(+0.43%)
Dec 08, 2010 33.42 33.54 33.21 33.36 736,846 -0.02(-0.07%)
Dec 07, 2010 33.80 33.91 33.36 33.38 626,884 -0.03(-0.09%)
Dec 06, 2010 33.32 33.48 33.26 33.41 766,355 +0.00(+0.00%)
Dec 03, 2010 33.13 33.45 33.10 33.41 1,202,890 +0.15(+0.46%)
Dec 02, 2010 32.78 33.26 32.75 33.26 1,050,501 +0.54(+1.65%)
Dec 01, 2010 32.66 32.77 32.53 32.72 1,617,892 +0.63(+1.97%)
Nov 30, 2010 31.92 32.24 31.87 32.08 759,927 -0.15(-0.47%)
Nov 29, 2010 32.02 32.30 31.84 32.24 1,439,205 -0.05(-0.17%)
Nov 26, 2010 32.21 32.41 32.16 32.29 206,955 -0.21(-0.66%)
Nov 24, 2010 32.24 32.50 32.50 32.50 662,132 +0.55(+1.72%)
Nov 23, 2010 31.99 32.07 31.86 31.95 1,041,790 -0.46(-1.41%)
Nov 22, 2010 32.24 32.43 32.05 32.41 1,037,378 +0.05(+0.16%)
Nov 19, 2010 32.17 32.38 32.01 32.36 509,418 +0.14(+0.43%)
Nov 18, 2010 32.26 32.37 32.13 32.22 698,335 +0.41(+1.29%)
Nov 17, 2010 31.77 31.95 31.67 31.81 993,209 +0.07(+0.22%)
Nov 16, 2010 32.08 32.14 31.54 31.74 1,726,284 -0.62(-1.91%)
Nov 15, 2010 32.45 32.66 32.33 32.36 1,062,543 +0.03(+0.08%)
Nov 12, 2010 32.61 32.72 32.21 32.33 1,688,084 -0.49(-1.48%)
Nov 11, 2010 32.52 32.89 32.52 32.82 1,010,223 -0.04(-0.13%)
Nov 10, 2010 32.73 32.87 32.40 32.86 1,469,636 +0.20(+0.62%)
Nov 09, 2010 33.17 33.17 32.52 32.66 919,946 -0.41(-1.23%)
Nov 08, 2010 33.10 33.10 32.84 33.07 5,554,966 -0.07(-0.21%)
Nov 05, 2010 33.06 33.23 32.92 33.13 1,546,883 +0.19(+0.59%)
Nov 04, 2010 32.66 32.97 32.62 32.94 2,332,340 +0.68(+2.11%)
Nov 03, 2010 32.24 32.28 31.89 32.26 1,416,323 +0.05(+0.14%)
Nov 02, 2010 32.17 32.27 32.05 32.21 1,448,245 +0.31(+0.98%)
Nov 01, 2010 32.11 32.27 31.72 31.90 2,472,550 -0.02(-0.05%)
Oct 29, 2010 31.80 31.99 31.74 31.92 719,309 +0.09(+0.27%)
Oct 28, 2010 32.05 32.12 31.68 31.83 723,916 -0.03(-0.11%)
Oct 27, 2010 31.75 31.88 31.57 31.86 1,258,561 -0.20(-0.62%)
Oct 25, 2010 32.24 32.40 32.03 32.06 1,113,516 +0.08(+0.24%)
Oct 22, 2010 31.95 32.02 31.85 31.99 794,575 +0.13(+0.41%)
Oct 21, 2010 32.05 32.22 31.63 31.86 1,684,670 -0.04(-0.12%)
Oct 20, 2010 31.61 32.01 31.58 31.89 1,815,395 +0.42(+1.33%)
Oct 19, 2010 31.57 31.90 31.33 31.48 2,628,444 -0.47(-1.48%)
Oct 18, 2010 31.77 32.02 31.74 31.95 1,997,792 +0.18(+0.55%)
Oct 15, 2010 32.05 32.05 31.57 31.77 1,022,484 +0.01(+0.02%)
Oct 14, 2010 31.94 32.00 31.59 31.76 1,369,719 -0.18(-0.57%)
Oct 13, 2010 31.92 32.10 31.73 31.95 3,425,195 +0.30(+0.96%)
Oct 12, 2010 31.45 31.71 31.25 31.64 1,181,903 +0.09(+0.29%)
Oct 11, 2010 31.51 31.63 31.47 31.55 976,703 +0.07(+0.22%)
Oct 08, 2010 31.48 31.57 31.17 31.48 1,499,294 +0.26(+0.83%)
Oct 07, 2010 31.34 31.38 31.01 31.22 1,613,449 +0.02(+0.05%)
Oct 06, 2010 31.32 31.35 31.11 31.21 1,527,351 -0.10(-0.32%)
Oct 05, 2010 31.03 31.37 30.90 31.31 7,398,531 +0.64(+2.09%)
Oct 04, 2010 30.77 30.96 30.49 30.67 2,416,630 -0.25(-0.81%)
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.