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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Midcap Value Ishares ETF (NY: IWS )

119.99 +0.20 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 32.86 33.34 32.74 32.99 629,313 +0.22(+0.68%)
Aug 30, 2011 32.49 32.96 32.24 32.77 485,725 +0.11(+0.33%)
Aug 29, 2011 31.97 32.68 31.96 32.66 847,185 +1.14(+3.63%)
Aug 26, 2011 30.76 31.66 30.40 31.52 870,781 +0.56(+1.80%)
Aug 25, 2011 31.86 31.96 30.81 30.96 1,941,213 -0.62(-1.96%)
Aug 24, 2011 30.99 31.63 30.90 31.58 925,418 +0.51(+1.64%)
Aug 23, 2011 30.17 31.07 30.00 31.07 970,577 +0.96(+3.18%)
Aug 22, 2011 30.79 30.94 29.94 30.11 1,092,732 -0.03(-0.10%)
Aug 19, 2011 30.16 31.02 30.08 30.14 1,284,181 -0.47(-1.54%)
Aug 18, 2011 31.07 31.19 30.37 30.61 864,115 -1.48(-4.60%)
Aug 17, 2011 32.34 32.58 31.88 32.09 414,814 -0.07(-0.22%)
Aug 16, 2011 32.11 32.47 31.84 32.16 692,509 -0.34(-1.05%)
Aug 15, 2011 31.88 32.51 31.88 32.50 1,067,415 +0.95(+3.01%)
Aug 12, 2011 31.76 31.98 31.38 31.55 750,892 +0.07(+0.22%)
Aug 11, 2011 30.15 31.89 30.06 31.48 980,905 +1.48(+4.95%)
Aug 10, 2011 30.52 31.09 29.95 29.99 1,417,699 -1.25(-3.99%)
Aug 09, 2011 32.00 31.24 29.24 31.24 2,007,595 +1.77(+6.01%)
Aug 08, 2011 31.11 31.44 29.47 29.47 2,608,438 -2.61(-8.15%)
Aug 05, 2011 32.82 32.83 31.30 32.08 1,821,324 -0.30(-0.93%)
Aug 04, 2011 33.78 33.79 32.38 32.38 1,250,156 -1.86(-5.44%)
Aug 03, 2011 34.10 34.25 33.45 34.25 1,194,060 +0.11(+0.32%)
Aug 02, 2011 34.94 35.11 34.12 34.14 1,286,865 -1.02(-2.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.