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 )

116.03 USD +0.51 (+0.44%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 83.14 83.72 83.14 83.36 3,400 +0.03(+0.04%)
May 28, 2002 83.24 83.33 83.00 83.33 4,500 -0.48(-0.57%)
May 27, 2002 84.25 84.30 83.81 83.81 6,900 +0.00(+0.00%)
May 24, 2002 84.25 84.30 83.81 83.81 6,900 -0.39(-0.46%)
May 23, 2002 83.75 84.20 83.28 84.20 5,400 +0.70(+0.84%)
May 22, 2002 83.10 83.50 83.00 83.50 3,100 +0.48(+0.58%)
May 21, 2002 83.55 83.98 83.00 83.02 15,000 -0.72(-0.86%)
May 20, 2002 84.00 84.05 83.54 83.74 10,500 -0.46(-0.55%)
May 17, 2002 84.37 84.37 83.80 84.20 14,700 +0.05(+0.06%)
May 16, 2002 84.47 84.53 83.95 84.15 18,600 -0.29(-0.34%)
May 15, 2002 84.15 84.82 83.96 84.44 16,300 +0.19(+0.23%)
May 14, 2002 83.63 84.25 83.63 84.25 4,500 +1.21(+1.46%)
May 13, 2002 82.45 83.04 82.14 83.04 11,300 +0.56(+0.68%)
May 10, 2002 83.00 83.00 82.45 82.48 6,900 -0.77(-0.92%)
May 09, 2002 83.76 83.88 83.25 83.25 9,500 -0.37(-0.44%)
May 08, 2002 83.50 83.80 83.45 83.62 13,300 +0.78(+0.94%)
May 07, 2002 83.20 83.20 82.68 82.84 10,000 -0.16(-0.19%)
May 06, 2002 83.79 84.07 83.00 83.00 8,800 -1.09(-1.30%)
May 03, 2002 84.28 84.28 83.50 84.09 11,200 -0.16(-0.19%)
May 02, 2002 83.93 84.31 83.76 84.25 8,300 +0.67(+0.80%)
May 01, 2002 83.35 83.93 82.88 83.58 41,600 +0.13(+0.16%)
Apr 30, 2002 82.50 83.50 82.50 83.45 19,400 +1.10(+1.34%)
Apr 29, 2002 83.05 83.10 82.35 82.35 8,800 -0.83(-1.00%)
Apr 26, 2002 83.89 83.89 83.01 83.18 4,000 -0.46(-0.55%)
Apr 25, 2002 83.00 83.64 83.00 83.64 12,400 -0.04(-0.05%)
Apr 24, 2002 83.70 84.45 83.68 83.68 4,800 -0.26(-0.31%)
Apr 23, 2002 83.77 84.14 83.77 83.94 4,100 +0.10(+0.12%)
Apr 22, 2002 84.50 84.50 83.65 83.84 10,000 -0.63(-0.75%)
Apr 19, 2002 84.46 84.60 84.15 84.47 10,800 +0.02(+0.02%)
Apr 18, 2002 84.80 84.83 84.25 84.45 8,500 -0.30(-0.35%)
Apr 17, 2002 84.41 84.93 84.41 84.75 15,900 +0.00(+0.00%)
Apr 16, 2002 84.52 84.75 84.26 84.75 11,200 +0.69(+0.82%)
Apr 15, 2002 84.15 84.30 83.60 84.06 7,200 -0.22(-0.26%)
Apr 12, 2002 83.75 84.30 82.80 84.28 10,300 +0.36(+0.43%)
Apr 11, 2002 84.65 84.85 83.82 83.92 14,100 -0.88(-1.04%)
Apr 10, 2002 84.12 84.80 84.10 84.80 29,800 +1.42(+1.70%)
Apr 09, 2002 83.45 83.73 83.25 83.38 24,100 +0.04(+0.05%)
Apr 08, 2002 82.27 83.34 82.27 83.34 7,900 +0.44(+0.53%)
Apr 05, 2002 82.70 83.04 82.61 82.90 760,000 +0.51(+0.62%)
Apr 04, 2002 81.80 82.42 81.80 82.39 6,700 +0.33(+0.40%)
Apr 03, 2002 82.65 82.70 82.00 82.06 4,800 -0.80(-0.97%)
Apr 02, 2002 83.00 83.23 82.86 82.86 12,600 -0.41(-0.49%)
Apr 01, 2002 82.45 83.31 82.43 83.27 2,700 -0.18(-0.22%)
Mar 29, 2002 83.30 83.85 83.20 83.45 55,400 +0.00(+0.00%)
Mar 28, 2002 83.30 83.85 83.20 83.45 55,400 +0.35(+0.42%)
Mar 27, 2002 82.43 83.25 82.40 83.10 12,000 +0.75(+0.91%)
Mar 26, 2002 81.98 82.59 81.98 82.35 600,000 +0.47(+0.57%)
Mar 25, 2002 82.78 82.78 81.80 81.88 22,600 -0.94(-1.13%)
Mar 22, 2002 82.76 83.06 82.39 82.82 10,100 -0.08(-0.10%)
Mar 21, 2002 82.85 82.90 82.27 82.90 5,900 -0.27(-0.32%)
Mar 20, 2002 83.50 83.50 83.04 83.17 11,900 -0.67(-0.80%)
Mar 19, 2002 83.62 83.93 83.40 83.84 11,400 +0.40(+0.48%)
Mar 18, 2002 83.45 83.45 82.85 83.44 25,100 +0.07(+0.08%)
Mar 15, 2002 82.94 83.46 82.72 83.37 24,300 +0.67(+0.81%)
Mar 14, 2002 82.66 82.78 82.46 82.70 1,600,000 +0.18(+0.22%)
Mar 13, 2002 82.83 82.83 82.33 82.52 1,300 -0.29(-0.35%)
Mar 12, 2002 82.08 82.81 82.01 82.81 8,800 +0.08(+0.10%)
Mar 11, 2002 82.70 83.10 82.33 82.73 10,500 +0.22(+0.27%)
Mar 08, 2002 83.30 83.30 82.47 82.51 20,700 -0.19(-0.23%)
Mar 07, 2002 83.32 83.42 82.68 82.70 83,700 -0.47(-0.57%)
Mar 06, 2002 82.23 83.17 81.99 83.17 3,300 +1.10(+1.34%)
Mar 05, 2002 82.15 82.45 81.79 82.07 10,200 -0.38(-0.46%)
Mar 04, 2002 81.30 82.45 81.24 82.45 8,600 +1.60(+1.98%)
Mar 01, 2002 80.00 80.95 79.89 80.85 4,900 +0.92(+1.15%)
Feb 28, 2002 79.95 80.33 79.71 79.93 20,000 +0.39(+0.49%)
Feb 27, 2002 79.80 80.00 79.29 79.54 40,700 +0.27(+0.34%)
Feb 26, 2002 79.28 79.69 79.00 79.27 6,600 +0.28(+0.35%)
Feb 25, 2002 78.56 78.99 78.34 78.99 3,300 +0.99(+1.27%)
Feb 22, 2002 77.48 78.00 77.48 78.00 210,000 +0.46(+0.59%)
Feb 21, 2002 78.01 78.44 77.54 77.54 9,100 -0.43(-0.55%)
Feb 20, 2002 76.72 77.97 76.71 77.97 2,000 +0.87(+1.13%)
Feb 19, 2002 77.82 77.82 77.10 77.10 4,800 -1.31(-1.67%)
Feb 18, 2002 78.70 78.70 78.20 78.41 8,900 +0.00(+0.00%)
Feb 15, 2002 78.70 78.70 78.20 78.41 8,900 -0.24(-0.31%)
Feb 14, 2002 78.55 78.83 78.21 78.65 4,500 +0.00(+0.00%)
Feb 13, 2002 78.62 78.65 78.27 78.65 570,000 +1.00(+1.29%)
Feb 12, 2002 77.80 77.96 77.60 77.65 4,200 -0.35(-0.45%)
Feb 11, 2002 77.12 78.00 77.12 78.00 900 +1.02(+1.33%)
Feb 08, 2002 76.35 76.98 76.20 76.98 25,300 +0.73(+0.96%)
Feb 07, 2002 76.35 76.64 76.25 76.25 2,500 -0.21(-0.27%)
Feb 06, 2002 76.80 76.80 76.04 76.46 7,000 -0.37(-0.48%)
Feb 05, 2002 77.00 77.32 76.75 76.83 21,900 -0.02(-0.03%)
Feb 04, 2002 77.85 77.85 76.85 76.85 5,400 -1.00(-1.28%)
Feb 01, 2002 78.07 78.33 77.85 77.85 3,900 -0.62(-0.79%)
Jan 31, 2002 77.63 78.47 77.59 78.47 8,000 +0.97(+1.25%)
Jan 30, 2002 76.95 77.50 76.25 77.50 3,300 +0.60(+0.78%)
Jan 29, 2002 78.15 78.15 76.45 76.90 7,100 -1.07(-1.37%)
Jan 28, 2002 78.20 78.20 77.73 77.97 4,400 +0.00(+0.00%)
Jan 25, 2002 77.40 78.12 77.40 77.97 8,800 +0.36(+0.46%)
Jan 24, 2002 77.30 77.61 77.01 77.61 3,400 +0.71(+0.92%)
Jan 23, 2002 76.35 76.90 76.20 76.90 2,200 +0.71(+0.93%)
Jan 22, 2002 76.39 76.47 76.02 76.19 4,300 -0.29(-0.38%)
Jan 21, 2002 76.50 76.65 76.20 76.48 25,400 +0.00(+0.00%)
Jan 18, 2002 76.50 76.65 76.20 76.48 25,400 -0.47(-0.61%)
Jan 17, 2002 76.47 76.95 76.29 76.95 5,500 +0.87(+1.14%)
Jan 16, 2002 76.65 76.75 76.08 76.08 16,600 -1.02(-1.32%)
Jan 15, 2002 76.99 77.23 76.52 77.10 17,200 +0.14(+0.18%)
Jan 14, 2002 77.10 77.10 76.64 76.96 1,820,000 -0.04(-0.05%)
Jan 11, 2002 77.78 77.78 77.00 77.00 4,900 -0.79(-1.02%)
Jan 10, 2002 78.01 78.01 77.79 77.79 4,800 +0.07(+0.09%)
Jan 09, 2002 78.38 78.96 77.72 77.72 4,700 -0.21(-0.27%)
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.