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 )

113.29 USD -0.13 (-0.11%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 87.01 87.04 86.61 86.86 376,400 +0.33(+0.38%)
Mar 28, 2019 86.25 86.57 85.83 86.53 260,236 +0.43(+0.50%)
Mar 27, 2019 86.30 86.48 85.61 86.10 289,780 -0.19(-0.22%)
Mar 26, 2019 86.04 86.45 85.74 86.29 344,456 +0.77(+0.90%)
Mar 25, 2019 85.43 85.87 85.00 85.52 373,385 +0.03(+0.04%)
Mar 22, 2019 86.74 86.82 85.45 85.49 340,300 -1.64(-1.88%)
Mar 21, 2019 85.82 87.30 85.82 87.13 213,297 +1.09(+1.27%)
Mar 20, 2019 86.59 86.77 85.72 86.04 263,718 -1.00(-1.15%)
Mar 19, 2019 87.78 87.82 86.79 87.04 343,928 -0.43(-0.49%)
Mar 18, 2019 87.22 87.61 87.12 87.47 258,981 +0.43(+0.49%)
Mar 15, 2019 87.00 87.43 86.90 87.04 488,500 +0.10(+0.12%)
Mar 14, 2019 87.02 87.09 86.75 86.94 220,851 -0.11(-0.13%)
Mar 13, 2019 86.88 87.28 86.86 87.05 416,692 +0.45(+0.52%)
Mar 12, 2019 86.44 86.79 86.41 86.60 352,848 +0.32(+0.37%)
Mar 11, 2019 85.42 86.28 85.40 86.28 340,642 +1.08(+1.27%)
Mar 08, 2019 84.97 85.21 84.73 85.20 550,600 -0.27(-0.32%)
Mar 07, 2019 86.03 86.04 85.25 85.47 606,647 -0.61(-0.71%)
Mar 06, 2019 86.91 86.92 86.04 86.08 488,842 -0.83(-0.96%)
Mar 05, 2019 87.15 87.20 86.74 86.91 625,549 -0.22(-0.25%)
Mar 04, 2019 87.54 87.70 86.28 87.13 787,735 -0.25(-0.29%)
Mar 01, 2019 87.50 87.62 86.77 87.38 883,100 +0.54(+0.62%)
Feb 28, 2019 86.98 87.13 86.66 86.84 388,075 -0.17(-0.20%)
Feb 27, 2019 86.79 87.14 86.62 87.01 318,533 +0.08(+0.09%)
Feb 26, 2019 87.26 87.42 86.91 86.93 1,021,967 -0.39(-0.45%)
Feb 25, 2019 87.85 87.87 87.25 87.32 494,506 -0.13(-0.15%)
Feb 22, 2019 87.29 87.57 87.13 87.45 412,300 +0.39(+0.45%)
Feb 21, 2019 87.19 87.22 86.71 87.06 198,725 -0.30(-0.34%)
Feb 20, 2019 87.04 87.52 86.93 87.36 418,943 +0.33(+0.38%)
Feb 19, 2019 86.58 87.21 86.48 87.03 383,526 +0.32(+0.37%)
Feb 15, 2019 86.46 86.72 86.31 86.71 236,000 +0.89(+1.04%)
Feb 14, 2019 85.69 86.21 85.50 85.82 327,151 -0.25(-0.29%)
Feb 13, 2019 85.96 86.21 85.74 86.07 271,479 +0.35(+0.41%)
Feb 12, 2019 85.45 85.93 85.33 85.72 348,497 +0.79(+0.93%)
Feb 11, 2019 84.84 84.98 84.62 84.93 484,095 +0.29(+0.34%)
Feb 08, 2019 84.27 84.66 83.92 84.64 602,600 +0.02(+0.02%)
Feb 07, 2019 84.59 84.88 83.97 84.62 517,104 -0.27(-0.32%)
Feb 06, 2019 84.98 85.01 84.72 84.89 547,451 -0.12(-0.14%)
Feb 05, 2019 84.94 85.05 84.62 85.01 520,063 +0.18(+0.21%)
Feb 04, 2019 84.37 84.83 83.88 84.83 611,072 +0.50(+0.59%)
Feb 01, 2019 84.33 84.45 83.98 84.33 773,900 +0.18(+0.21%)
Jan 31, 2019 83.61 84.23 83.39 84.15 1,014,977 +0.40(+0.48%)
Jan 30, 2019 83.33 84.07 82.82 83.75 704,831 +0.78(+0.94%)
Jan 29, 2019 82.82 83.14 82.71 82.97 821,497 +0.33(+0.40%)
Jan 28, 2019 82.04 82.67 82.01 82.64 1,953,613 -0.07(-0.08%)
Jan 25, 2019 82.48 82.88 82.45 82.71 904,800 +0.78(+0.95%)
Jan 24, 2019 81.49 82.00 81.32 81.93 1,413,549 +0.44(+0.54%)
Jan 23, 2019 81.86 82.05 80.83 81.49 1,016,739 -0.04(-0.05%)
Jan 22, 2019 82.10 82.21 81.10 81.53 2,032,236 -1.07(-1.30%)
Jan 18, 2019 82.08 82.69 81.92 82.60 1,189,800 +1.01(+1.24%)
Jan 17, 2019 80.64 81.82 80.57 81.59 1,003,096 +0.72(+0.89%)
Jan 16, 2019 80.51 81.13 80.51 80.87 591,625 +0.48(+0.60%)
Jan 15, 2019 79.95 80.48 79.95 80.39 809,354 +0.52(+0.65%)
Jan 14, 2019 79.77 80.16 79.55 79.87 1,728,498 -0.50(-0.62%)
Jan 11, 2019 79.96 80.46 79.80 80.37 1,609,300 +0.08(+0.10%)
Jan 10, 2019 79.21 80.32 79.13 80.29 611,833 +0.61(+0.77%)
Jan 09, 2019 79.50 79.89 79.13 79.68 447,387 +0.55(+0.70%)
Jan 08, 2019 78.84 79.17 78.29 79.13 779,866 +0.94(+1.20%)
Jan 07, 2019 77.43 78.79 77.23 78.19 905,813 +0.72(+0.93%)
Jan 04, 2019 76.32 77.68 76.09 77.47 801,900 +2.17(+2.88%)
Jan 03, 2019 75.82 76.34 74.95 75.30 931,969 -0.87(-1.14%)
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.