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 )

116.15 USD +1.06 (+0.92%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.75 24.33 23.51 23.95 1,611,832 +0.55(+2.35%)
Mar 30, 2009 24.05 24.05 23.30 23.40 1,769,564 -1.74(-6.92%)
Mar 26, 2009 24.63 25.14 24.32 25.14 2,382,426 +0.99(+4.10%)
Mar 25, 2009 24.28 24.81 23.49 24.15 2,232,718 +0.08(+0.33%)
Mar 24, 2009 24.25 24.66 23.94 24.07 1,771,204 -0.65(-2.63%)
Mar 23, 2009 23.81 24.78 23.81 24.72 3,116,268 +1.74(+7.57%)
Mar 20, 2009 23.75 23.75 22.86 22.98 2,204,519 -0.61(-2.59%)
Mar 19, 2009 24.27 24.30 23.58 23.59 2,182,248 -0.34(-1.42%)
Mar 18, 2009 22.97 24.12 22.67 23.93 2,210,123 +0.93(+4.04%)
Mar 17, 2009 22.29 23.03 22.00 23.00 1,721,531 +0.82(+3.70%)
Mar 16, 2009 22.67 23.01 22.18 22.18 1,368,753 -0.29(-1.29%)
Mar 13, 2009 22.38 22.55 21.97 22.47 0 +0.35(+1.58%)
Mar 12, 2009 21.16 22.29 20.93 22.12 1,879,580 +0.91(+4.29%)
Mar 11, 2009 21.36 21.57 20.98 21.21 2,134,905 +0.14(+0.66%)
Mar 10, 2009 20.20 21.12 20.07 21.07 1,628,514 +1.31(+6.63%)
Mar 09, 2009 19.73 20.25 19.59 19.76 2,372,511 -0.19(-0.95%)
Mar 06, 2009 20.16 20.46 19.41 19.95 0 -0.08(-0.41%)
Mar 05, 2009 20.61 20.76 20.00 20.03 3,238,111 -1.01(-4.79%)
Mar 04, 2009 20.95 21.47 20.67 21.04 2,534,672 +0.03(+0.14%)
Mar 02, 2009 21.71 21.84 20.93 21.01 2,710,920 -1.26(-5.66%)
Feb 27, 2009 22.11 22.75 22.03 22.27 0 -0.37(-1.63%)
Feb 26, 2009 23.36 23.48 22.50 22.64 3,210,593 -0.43(-1.86%)
Feb 25, 2009 23.21 23.55 22.59 23.07 3,237,625 -0.23(-0.99%)
Feb 24, 2009 22.41 23.40 22.23 23.30 2,415,339 +1.06(+4.77%)
Feb 23, 2009 23.31 23.35 22.20 22.24 1,795,743 -0.82(-3.56%)
Feb 20, 2009 22.81 23.37 22.41 23.06 4,127,902 -0.04(-0.17%)
Feb 19, 2009 23.92 24.12 23.10 23.10 2,558,621 -0.67(-2.82%)
Feb 18, 2009 24.15 24.16 23.49 23.77 1,972,051 -0.12(-0.50%)
Feb 17, 2009 24.27 24.46 23.89 23.89 2,745,342 -1.35(-5.35%)
Feb 13, 2009 25.58 25.71 25.17 25.24 3,099,284 -0.37(-1.44%)
Feb 12, 2009 25.16 25.65 24.68 25.61 1,487,958 +0.08(+0.31%)
Feb 11, 2009 25.46 25.70 25.10 25.53 1,491,420 +0.21(+0.83%)
Feb 10, 2009 26.58 26.70 25.13 25.32 3,469,745 -1.43(-5.35%)
Feb 09, 2009 26.66 26.95 26.44 26.75 781,330 +0.07(+0.26%)
Feb 06, 2009 25.83 26.79 25.80 26.68 2,185,784 +0.92(+3.57%)
Feb 05, 2009 25.24 26.03 25.03 25.76 3,034,010 +0.32(+1.26%)
Feb 04, 2009 25.75 26.03 25.32 25.44 2,095,085 -0.11(-0.43%)
Feb 03, 2009 25.47 25.78 25.14 25.55 1,703,064 +0.17(+0.67%)
Feb 02, 2009 25.03 25.52 24.86 25.38 1,797,129 +0.07(+0.28%)
Jan 30, 2009 26.39 26.45 25.18 25.31 0 -0.91(-3.47%)
Jan 29, 2009 27.04 27.05 26.15 26.22 1,922,030 -1.14(-4.17%)
Jan 28, 2009 26.83 27.45 26.75 27.36 3,364,765 +1.11(+4.23%)
Jan 27, 2009 26.10 26.44 25.86 26.25 3,350,593 +0.29(+1.12%)
Jan 26, 2009 25.99 26.60 25.69 25.96 2,304,336 -0.12(-0.46%)
Jan 23, 2009 25.11 26.13 24.93 26.08 4,806,151 +0.38(+1.48%)
Jan 22, 2009 25.89 26.26 25.32 25.70 7,816,596 -0.71(-2.69%)
Jan 21, 2009 25.71 26.43 25.12 26.41 2,624,472 +1.15(+4.55%)
Jan 20, 2009 26.85 26.87 25.26 25.26 4,387,047 -1.63(-6.06%)
Jan 16, 2009 26.93 27.16 26.20 26.89 7,328,397 +0.36(+1.36%)
Jan 15, 2009 26.35 26.92 25.45 26.53 1,998,066 +0.21(+0.80%)
Jan 14, 2009 26.88 26.94 26.11 26.32 2,064,559 -1.03(-3.77%)
Jan 13, 2009 27.18 27.54 27.00 27.35 4,116,167 +0.12(+0.44%)
Jan 12, 2009 28.09 28.09 27.04 27.23 2,477,573 -0.86(-3.06%)
Jan 09, 2009 28.86 28.86 28.02 28.09 2,273,956 -0.70(-2.43%)
Jan 08, 2009 28.51 28.83 28.28 28.79 5,033,674 +0.20(+0.70%)
Jan 07, 2009 29.17 29.18 28.45 28.59 1,461,601 -0.96(-3.25%)
Jan 06, 2009 29.30 29.78 29.12 29.55 3,045,976 +0.45(+1.55%)
Jan 05, 2009 28.88 29.30 28.59 29.10 2,580,815 +0.13(+0.45%)
Jan 02, 2009 28.37 29.17 28.02 28.97 0 +0.53(+1.86%)
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.