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 Midcap Value Ishares ETF (NY: IWS )

125.35 +0.46 (+0.37%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 28.10 28.34 27.85 28.13 13,062 +0.04(+0.13%)
Aug 30, 2010 28.44 28.56 28.09 28.09 943,227 -0.48(-1.67%)
Aug 27, 2010 27.96 28.58 27.72 28.57 1,558,485 +0.57(+2.03%)
Aug 26, 2010 28.24 28.42 27.89 28.00 1,412,540 -0.17(-0.59%)
Aug 25, 2010 27.74 28.25 27.62 28.17 1,399,424 +0.17(+0.62%)
Aug 24, 2010 28.01 28.21 27.76 28.00 3,447,042 -0.39(-1.36%)
Aug 23, 2010 28.71 28.84 28.38 28.38 1,327,800 -0.20(-0.69%)
Aug 20, 2010 28.53 28.59 28.28 28.58 1,958,097 -0.11(-0.40%)
Aug 19, 2010 29.07 29.14 28.56 28.69 1,281,140 -0.52(-1.79%)
Aug 18, 2010 29.14 29.37 28.93 29.21 2,404,824 +0.05(+0.16%)
Aug 17, 2010 28.91 29.33 28.87 29.17 2,097,932 +0.50(+1.74%)
Aug 16, 2010 28.56 28.77 28.39 28.67 1,469,488 -0.02(-0.05%)
Aug 13, 2010 28.68 28.89 28.55 28.68 2,898,485 -0.02(-0.08%)
Aug 12, 2010 28.30 28.83 28.22 28.71 4,430,094 -0.19(-0.65%)
Aug 11, 2010 29.23 29.29 28.85 28.89 8,271,104 -0.97(-3.24%)
Aug 10, 2010 29.86 30.03 29.61 29.86 1,690,638 -0.28(-0.93%)
Aug 09, 2010 30.20 30.20 29.92 30.14 1,420,440 +0.26(+0.89%)
Aug 06, 2010 29.88 30.00 29.51 29.88 2,743,820 -0.16(-0.53%)
Aug 05, 2010 29.87 30.07 29.79 30.04 671,388 -0.09(-0.30%)
Aug 04, 2010 30.05 30.13 29.86 30.13 1,453,481 +0.24(+0.81%)
Aug 03, 2010 30.07 30.12 29.79 29.89 1,386,318 -0.28(-0.93%)
Aug 02, 2010 30.07 30.20 29.83 30.17 5,064,634 +0.67(+2.28%)
Jul 30, 2010 29.49 29.59 28.99 29.49 1,787,093 +0.06(+0.21%)
Jul 29, 2010 29.87 29.87 29.13 29.43 1,629,511 -0.13(-0.44%)
Jul 28, 2010 29.80 29.88 29.45 29.56 1,633,877 -0.32(-1.06%)
Jul 27, 2010 30.26 30.26 29.75 29.88 2,466,196 -0.13(-0.43%)
Jul 26, 2010 29.56 30.01 29.44 30.01 3,702,274 +0.53(+1.80%)
Jul 23, 2010 29.10 29.49 28.96 29.48 2,922,581 +0.30(+1.04%)
Jul 22, 2010 28.74 29.27 28.74 29.17 3,477,717 +0.79(+2.77%)
Jul 21, 2010 29.08 29.08 28.27 28.39 1,652,198 -0.37(-1.29%)
Jul 20, 2010 27.92 28.80 27.84 28.76 1,868,632 +0.35(+1.22%)
Jul 19, 2010 28.24 28.47 27.96 28.41 944,350 +0.28(+0.99%)
Jul 16, 2010 28.13 28.96 28.07 28.13 3,315,027 -0.95(-3.28%)
Jul 15, 2010 29.11 29.14 28.61 29.08 1,184,553 +0.01(+0.03%)
Jul 14, 2010 29.08 29.20 28.83 29.08 1,544,832 -0.13(-0.44%)
Jul 13, 2010 29.01 29.30 28.96 29.21 2,913,260 +0.61(+2.12%)
Jul 12, 2010 28.65 28.82 28.40 28.60 3,743,362 -0.17(-0.60%)
Jul 09, 2010 28.77 28.80 28.37 28.77 2,040,658 +0.30(+1.06%)
Jul 08, 2010 28.37 28.51 28.10 28.47 3,329,293 +0.35(+1.24%)
Jul 07, 2010 27.15 28.15 27.11 28.12 2,640,315 +1.04(+3.82%)
Jul 06, 2010 27.56 27.73 26.85 27.09 2,186,392 +0.02(+0.06%)
Jul 02, 2010 27.07 27.47 26.93 27.07 3,082,534 -0.15(-0.55%)
Jul 01, 2010 27.37 27.54 26.70 27.22 7,242,089 -0.20(-0.71%)
Jun 30, 2010 27.63 28.02 27.38 27.42 2,261,376 -0.30(-1.09%)
Jun 29, 2010 28.31 28.33 27.55 27.72 4,828,951 -1.17(-4.06%)
Jun 25, 2010 28.89 28.93 28.36 28.89 2,200,235 +0.38(+1.35%)
Jun 24, 2010 28.89 29.00 28.46 28.51 2,644,463 -0.59(-2.02%)
Jun 23, 2010 29.14 29.32 28.75 29.10 1,543,052 -0.04(-0.13%)
Jun 22, 2010 29.86 30.01 29.10 29.13 4,494,552 -0.73(-2.44%)
Jun 21, 2010 30.46 30.48 29.68 29.86 2,112,725 -0.14(-0.45%)
Jun 18, 2010 30.00 30.16 29.88 30.00 971,298 -0.04(-0.13%)
Jun 17, 2010 30.20 30.20 29.69 30.04 1,229,041 -0.02(-0.05%)
Jun 16, 2010 29.89 30.21 29.82 30.05 1,654,066 -0.08(-0.27%)
Jun 15, 2010 29.61 30.17 29.53 30.13 2,466,549 +0.74(+2.51%)
Jun 14, 2010 29.68 29.86 29.32 29.40 2,813,650 +0.13(+0.44%)
Jun 11, 2010 28.76 29.28 28.70 29.27 1,469,609 +0.25(+0.86%)
Jun 10, 2010 28.56 29.04 28.52 29.02 2,170,723 +0.99(+3.52%)
Jun 09, 2010 28.16 28.69 27.90 28.04 2,238,393 +0.08(+0.27%)
Jun 08, 2010 27.67 28.03 27.33 27.96 3,940,934 +0.27(+0.98%)
Jun 07, 2010 28.29 28.40 27.64 27.69 3,452,605 -0.49(-1.74%)
Jun 04, 2010 28.18 29.04 28.08 28.18 7,782,568 -1.29(-4.39%)
Jun 03, 2010 29.43 29.54 29.13 29.47 2,818,283 +0.20(+0.67%)
Jun 02, 2010 28.58 29.29 28.45 29.28 3,920,671 +0.81(+2.83%)
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.