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 )

115.19 USD -1.09 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 76.95 76.95 76.34 76.78 367,606 -0.25(-0.32%)
Aug 30, 2016 77.14 77.27 76.72 77.03 1,834,715 -0.08(-0.10%)
Aug 29, 2016 76.61 77.26 76.61 77.11 473,730 +0.61(+0.80%)
Aug 26, 2016 77.09 77.57 76.16 76.50 354,937 -0.41(-0.53%)
Aug 25, 2016 76.61 77.20 76.59 76.91 243,246 +0.13(+0.17%)
Aug 24, 2016 77.25 77.30 76.62 76.78 426,401 -0.52(-0.67%)
Aug 23, 2016 77.27 77.60 77.15 77.30 449,473 +0.30(+0.39%)
Aug 22, 2016 76.94 77.05 76.71 77.00 398,080 -0.12(-0.16%)
Aug 19, 2016 77.14 77.19 76.80 77.12 240,037 -0.22(-0.28%)
Aug 18, 2016 76.78 77.34 76.78 77.34 291,243 +0.58(+0.76%)
Aug 17, 2016 76.65 76.79 76.14 76.76 402,905 +0.11(+0.14%)
Aug 16, 2016 77.03 77.04 76.65 76.65 397,720 -0.57(-0.74%)
Aug 15, 2016 76.98 77.43 76.92 77.22 447,468 +0.45(+0.59%)
Aug 12, 2016 76.77 77.06 76.61 76.77 413,732 -0.07(-0.09%)
Aug 11, 2016 76.74 76.92 76.51 76.84 488,718 +0.39(+0.51%)
Aug 10, 2016 76.77 76.92 76.36 76.45 427,644 -0.33(-0.43%)
Aug 09, 2016 76.92 77.02 76.64 76.78 647,031 -0.11(-0.14%)
Aug 08, 2016 76.85 77.14 76.80 76.89 536,396 +0.17(+0.22%)
Aug 05, 2016 76.48 76.77 76.39 76.72 337,017 +0.53(+0.70%)
Aug 04, 2016 76.17 76.44 75.99 76.19 332,228 +0.04(+0.05%)
Aug 03, 2016 75.62 76.15 75.52 76.15 372,554 +0.47(+0.62%)
Aug 02, 2016 76.35 76.62 75.34 75.68 478,895 -0.80(-1.05%)
Aug 01, 2016 76.93 76.95 76.32 76.48 552,047 -0.45(-0.58%)
Jul 29, 2016 76.48 77.07 76.32 76.93 427,048 +0.34(+0.44%)
Jul 28, 2016 76.16 76.71 75.97 76.59 387,684 +0.33(+0.43%)
Jul 27, 2016 76.81 76.91 75.91 76.26 524,689 -0.55(-0.72%)
Jul 26, 2016 76.36 76.81 76.22 76.81 509,292 +0.44(+0.58%)
Jul 25, 2016 76.55 76.57 76.13 76.37 333,236 -0.26(-0.34%)
Jul 22, 2016 76.20 76.69 76.10 76.63 1,217,434 +0.55(+0.72%)
Jul 21, 2016 76.27 76.53 75.95 76.08 2,596,460 -0.19(-0.25%)
Jul 20, 2016 76.12 76.40 75.72 76.27 401,252 +0.21(+0.28%)
Jul 19, 2016 76.19 76.20 75.86 76.06 415,557 -0.26(-0.34%)
Jul 18, 2016 76.08 76.36 75.89 76.32 499,592 +0.21(+0.28%)
Jul 15, 2016 76.46 76.51 75.92 76.11 698,779 -0.03(-0.04%)
Jul 14, 2016 76.47 76.51 76.01 76.14 796,912 +0.24(+0.32%)
Jul 13, 2016 76.22 76.23 75.53 75.90 476,322 -0.02(-0.03%)
Jul 12, 2016 75.56 76.07 75.45 75.92 685,418 +0.96(+1.28%)
Jul 11, 2016 74.93 75.14 74.70 74.96 689,019 +0.35(+0.47%)
Jul 08, 2016 73.97 74.69 73.26 74.61 1,031,455 +1.35(+1.84%)
Jul 07, 2016 73.55 73.89 72.91 73.26 771,467 -0.15(-0.20%)
Jul 06, 2016 72.75 73.42 72.37 73.41 1,352,666 -0.09(-0.12%)
Jul 05, 2016 74.12 74.16 73.11 73.50 643,632 -0.99(-1.33%)
Jul 01, 2016 74.14 74.49 74.49 74.49 485,300 +0.20(+0.27%)
Jun 30, 2016 73.20 74.29 72.88 74.29 665,617 +1.26(+1.73%)
Jun 29, 2016 72.54 73.15 72.35 73.03 503,567 +1.30(+1.81%)
Jun 28, 2016 71.08 71.74 70.89 71.73 792,989 +1.55(+2.21%)
Jun 27, 2016 71.49 71.49 69.96 70.18 533,500 -2.09(-2.89%)
Jun 24, 2016 72.29 73.56 72.01 72.27 1,954,344 -2.79(-3.72%)
Jun 23, 2016 74.65 75.06 74.56 75.06 390,499 +1.13(+1.53%)
Jun 22, 2016 74.17 74.38 73.91 73.93 310,194 -0.13(-0.18%)
Jun 21, 2016 73.94 74.28 73.68 74.06 378,598 +0.20(+0.27%)
Jun 20, 2016 74.32 74.46 73.84 73.86 274,069 +0.54(+0.74%)
Jun 17, 2016 73.14 73.48 72.95 73.32 301,194 +0.22(+0.30%)
Jun 16, 2016 72.69 73.11 72.20 73.10 313,595 +0.00(+0.00%)
Jun 15, 2016 73.13 73.59 73.01 73.10 384,397 +0.13(+0.18%)
Jun 14, 2016 73.05 73.26 72.56 72.97 268,017 -0.31(-0.42%)
Jun 13, 2016 73.70 74.10 73.25 73.28 507,000 -0.63(-0.85%)
Jun 10, 2016 74.26 74.35 73.66 73.91 313,460 -0.99(-1.32%)
Jun 09, 2016 74.65 74.95 74.48 74.90 484,319 -0.12(-0.16%)
Jun 08, 2016 74.91 75.09 74.79 75.02 175,325 +0.32(+0.43%)
Jun 07, 2016 74.48 74.91 74.28 74.70 504,197 +0.34(+0.46%)
Jun 06, 2016 74.09 74.50 73.99 74.36 238,293 +0.41(+0.55%)
Jun 03, 2016 73.97 74.11 73.46 73.95 397,841 -0.13(-0.18%)
Jun 02, 2016 73.53 74.08 73.45 74.08 487,553 +0.31(+0.42%)
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.