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 )

118.77 -0.09 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 29, 2006 34.20 34.20 33.99 34.02 381,789 -0.13(-0.37%)
Sep 28, 2006 34.08 34.22 34.02 34.14 296,947 +0.05(+0.16%)
Sep 27, 2006 34.07 34.17 34.00 34.09 2,477,628 -0.01(-0.04%)
Sep 26, 2006 33.85 34.10 33.76 34.10 1,482,735 +0.05(+0.15%)
Sep 25, 2006 33.88 34.07 33.65 34.05 455,425 +0.28(+0.84%)
Sep 22, 2006 33.79 33.79 33.60 33.77 399,398 -0.05(-0.14%)
Sep 21, 2006 34.00 34.09 33.73 33.81 659,927 -0.22(-0.66%)
Sep 20, 2006 34.06 34.12 33.94 34.04 521,458 +0.15(+0.46%)
Sep 19, 2006 33.96 33.96 33.71 33.88 1,231,810 -0.05(-0.16%)
Sep 18, 2006 34.01 34.07 33.88 33.94 452,624 -0.08(-0.23%)
Sep 15, 2006 34.11 34.13 33.94 34.02 1,831,307 +0.05(+0.13%)
Sep 14, 2006 34.08 34.08 33.87 33.97 233,315 -0.08(-0.22%)
Sep 13, 2006 33.85 34.10 33.85 34.05 342,169 +0.21(+0.61%)
Sep 12, 2006 33.56 33.89 33.52 33.84 1,465,126 +0.31(+0.92%)
Sep 11, 2006 33.52 33.62 33.34 33.53 166,082 +0.00(+0.00%)
Sep 08, 2006 33.46 33.57 33.40 33.53 363,380 +0.13(+0.39%)
Sep 07, 2006 33.50 33.58 33.32 33.40 202,500 -0.16(-0.47%)
Sep 06, 2006 33.71 33.71 33.52 33.56 343,370 -0.31(-0.92%)
Sep 05, 2006 33.76 33.90 33.76 33.87 679,937 +0.06(+0.17%)
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.