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 )

115.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 75.82 76.43 75.05 76.04 596,700 -0.24(-0.31%)
May 28, 2020 77.70 78.02 76.06 76.28 744,980 -0.71(-0.92%)
May 27, 2020 76.70 77.14 75.25 76.99 1,268,696 +1.88(+2.50%)
May 26, 2020 74.71 75.68 74.71 75.11 656,328 +2.69(+3.71%)
May 22, 2020 72.43 72.55 71.76 72.42 1,228,300 +0.06(+0.08%)
May 21, 2020 72.56 73.00 71.90 72.36 997,889 -0.29(-0.40%)
May 20, 2020 72.45 73.07 72.24 72.65 612,056 +1.35(+1.89%)
May 19, 2020 72.15 72.62 71.30 71.30 539,638 -1.02(-1.41%)
May 18, 2020 70.71 72.72 70.53 72.32 894,719 +4.03(+5.90%)
May 15, 2020 67.81 68.43 67.03 68.29 1,597,000 +0.14(+0.21%)
May 14, 2020 66.14 68.19 64.85 68.15 859,116 +1.00(+1.49%)
May 13, 2020 68.91 68.98 66.59 67.15 913,223 -2.11(-3.05%)
May 12, 2020 71.77 71.91 69.26 69.26 427,171 -2.17(-3.04%)
May 11, 2020 71.63 72.08 70.82 71.43 891,217 -1.02(-1.41%)
May 08, 2020 71.56 72.62 71.30 72.45 956,900 +2.12(+3.01%)
May 07, 2020 70.06 71.37 70.06 70.33 874,850 +1.21(+1.75%)
May 06, 2020 70.72 70.94 69.12 69.12 601,631 -1.18(-1.68%)
May 05, 2020 71.02 71.67 70.23 70.30 3,361,223 +0.30(+0.43%)
May 04, 2020 69.41 70.07 68.67 70.00 1,742,958 -0.02(-0.03%)
May 01, 2020 71.12 71.12 69.62 70.02 1,051,500 -2.62(-3.61%)
Apr 30, 2020 73.61 73.61 72.36 72.64 761,702 -2.08(-2.78%)
Apr 29, 2020 74.20 75.30 73.79 74.72 655,953 +2.30(+3.18%)
Apr 28, 2020 72.82 73.65 71.89 72.42 1,071,731 +1.16(+1.63%)
Apr 27, 2020 69.69 71.58 69.60 71.26 1,145,627 +2.10(+3.04%)
Apr 24, 2020 68.72 69.44 67.88 69.16 1,071,600 +0.92(+1.35%)
Apr 23, 2020 68.21 69.43 68.01 68.24 1,868,355 +0.32(+0.47%)
Apr 22, 2020 68.28 68.50 67.56 67.92 837,150 +0.93(+1.39%)
Apr 21, 2020 67.13 67.95 66.53 66.99 795,418 -1.58(-2.30%)
Apr 20, 2020 69.02 70.03 68.32 68.57 1,464,008 -1.77(-2.52%)
Apr 17, 2020 69.61 70.60 69.19 70.34 1,114,000 +2.90(+4.30%)
Apr 16, 2020 68.06 68.25 66.68 67.44 1,018,379 -0.53(-0.78%)
Apr 15, 2020 68.84 68.90 67.45 67.97 733,259 -2.93(-4.13%)
Apr 14, 2020 70.98 71.64 70.07 70.90 1,774,350 +1.46(+2.10%)
Apr 13, 2020 71.32 71.52 68.65 69.44 1,655,468 -2.06(-2.88%)
Apr 09, 2020 70.38 72.64 70.36 71.50 1,025,000 +2.58(+3.74%)
Apr 08, 2020 66.31 69.28 65.87 68.92 1,044,366 +3.35(+5.11%)
Apr 07, 2020 67.14 68.41 65.49 65.57 1,695,136 +0.93(+1.44%)
Apr 06, 2020 62.41 65.05 62.41 64.64 1,573,672 +4.74(+7.91%)
Apr 03, 2020 60.99 61.65 59.24 59.90 1,113,500 -1.33(-2.17%)
Apr 02, 2020 60.37 62.78 59.93 61.23 1,892,057 +0.58(+0.96%)
Apr 01, 2020 61.31 61.67 60.00 60.65 2,138,007 -3.44(-5.37%)
Mar 31, 2020 65.22 65.35 63.50 64.09 2,423,494 -1.17(-1.79%)
Mar 30, 2020 64.32 65.48 62.91 65.26 2,596,081 +1.17(+1.83%)
Mar 27, 2020 63.69 65.85 62.68 64.09 1,156,500 -1.73(-2.63%)
Mar 26, 2020 62.60 66.12 62.54 65.82 1,490,248 +3.61(+5.80%)
Mar 25, 2020 60.55 64.82 59.15 62.21 2,097,170 +1.68(+2.78%)
Mar 24, 2020 57.45 60.68 57.23 60.53 2,862,431 +6.15(+11.31%)
Mar 23, 2020 56.71 56.91 53.42 54.38 3,236,109 -2.45(-4.31%)
Mar 20, 2020 60.13 61.26 56.65 56.83 1,667,500 -2.61(-4.39%)
Mar 19, 2020 57.83 60.71 55.62 59.44 2,024,127 +0.65(+1.11%)
Mar 18, 2020 60.59 61.37 55.68 58.79 5,029,145 -5.83(-9.02%)
Mar 17, 2020 62.15 65.00 59.72 64.62 2,293,770 +3.32(+5.42%)
Mar 16, 2020 63.27 66.11 60.40 61.30 1,533,029 -9.42(-13.32%)
Mar 13, 2020 69.83 70.87 65.30 70.72 2,941,600 +5.04(+7.67%)
Mar 12, 2020 68.54 70.20 65.68 65.68 2,028,712 -7.86(-10.69%)
Mar 11, 2020 76.15 76.30 72.70 73.54 2,430,119 -4.61(-5.90%)
Mar 10, 2020 77.28 78.18 74.00 78.15 2,547,381 +3.34(+4.46%)
Mar 09, 2020 76.63 77.30 73.44 74.81 1,801,129 -7.86(-9.51%)
Mar 06, 2020 82.23 83.57 80.83 82.67 1,622,600 -2.01(-2.37%)
Mar 05, 2020 85.90 86.22 83.94 84.68 2,793,921 -3.17(-3.61%)
Mar 04, 2020 86.38 87.85 85.53 87.85 2,215,751 +2.85(+3.35%)
Mar 03, 2020 87.00 88.29 84.20 85.00 1,551,813 -1.83(-2.11%)
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.