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 )

114.60 USD +0.77 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 75.91 76.01 75.47 75.70 715,181 -0.28(-0.37%)
May 28, 2015 75.94 76.07 75.66 75.98 334,874 -0.08(-0.11%)
May 27, 2015 75.50 76.11 75.35 76.06 332,315 +0.75(+1.00%)
May 26, 2015 75.90 75.90 75.21 75.31 384,795 -0.80(-1.05%)
May 22, 2015 76.04 76.11 76.11 76.11 345,700 -0.04(-0.05%)
May 21, 2015 76.12 76.30 76.04 76.15 338,216 +0.01(+0.01%)
May 20, 2015 76.22 76.47 76.02 76.14 351,227 -0.01(-0.01%)
May 19, 2015 76.16 76.30 75.99 76.15 554,145 +0.00(+0.00%)
May 18, 2015 75.69 76.20 75.63 76.15 188,687 +0.41(+0.54%)
May 15, 2015 75.65 75.75 75.50 75.74 200,519 +0.16(+0.21%)
May 14, 2015 75.25 75.60 75.19 75.58 272,648 +0.70(+0.93%)
May 13, 2015 75.14 75.30 74.80 74.88 2,361,032 -0.04(-0.05%)
May 12, 2015 74.77 75.06 74.36 74.92 196,945 -0.13(-0.17%)
May 11, 2015 75.18 75.43 74.99 75.05 215,146 -0.21(-0.28%)
May 08, 2015 75.06 75.48 75.06 75.26 177,158 +0.76(+1.03%)
May 07, 2015 74.14 74.66 74.01 74.50 243,739 +0.37(+0.50%)
May 06, 2015 74.50 74.59 73.74 74.13 185,885 -0.17(-0.23%)
May 05, 2015 75.33 75.39 74.25 74.30 299,931 -1.05(-1.39%)
May 04, 2015 75.15 75.48 75.11 75.35 212,680 +0.33(+0.44%)
May 01, 2015 74.57 75.08 74.56 75.02 751,686 +0.65(+0.87%)
Apr 30, 2015 74.86 74.97 74.12 74.37 388,450 -0.72(-0.96%)
Apr 29, 2015 75.18 75.39 74.89 75.09 1,977,119 -0.49(-0.65%)
Apr 28, 2015 75.24 75.58 74.80 75.58 898,506 +0.25(+0.33%)
Apr 27, 2015 75.95 76.04 75.23 75.33 412,536 -0.48(-0.63%)
Apr 24, 2015 75.89 76.00 75.70 75.81 181,579 -0.02(-0.03%)
Apr 23, 2015 75.52 76.00 75.51 75.83 754,500 +0.20(+0.26%)
Apr 22, 2015 75.46 75.67 75.12 75.63 322,851 +0.31(+0.41%)
Apr 21, 2015 75.49 75.83 75.26 75.32 454,289 -0.17(-0.23%)
Apr 20, 2015 75.47 75.70 75.39 75.49 266,116 +0.40(+0.53%)
Apr 17, 2015 75.45 75.46 74.84 75.09 1,176,533 -0.71(-0.94%)
Apr 16, 2015 75.88 76.01 75.54 75.80 275,476 -0.20(-0.26%)
Apr 15, 2015 75.96 76.23 75.89 76.00 435,570 +0.34(+0.45%)
Apr 14, 2015 75.53 75.73 75.22 75.66 414,471 +0.17(+0.23%)
Apr 13, 2015 75.80 75.93 75.49 75.49 346,059 -0.32(-0.42%)
Apr 10, 2015 75.72 75.91 75.66 75.81 493,288 +0.20(+0.26%)
Apr 09, 2015 75.72 75.87 75.20 75.61 686,159 -0.13(-0.17%)
Apr 08, 2015 75.57 75.83 75.29 75.74 2,617,029 +0.28(+0.37%)
Apr 07, 2015 75.92 76.00 75.45 75.46 348,778 -0.49(-0.65%)
Apr 06, 2015 75.08 76.09 75.08 75.95 760,774 +0.54(+0.72%)
Apr 02, 2015 74.99 75.41 75.41 75.41 496,600 +0.35(+0.47%)
Apr 01, 2015 75.17 75.17 74.58 75.06 280,892 -0.20(-0.27%)
Mar 31, 2015 75.32 75.62 75.10 75.26 753,300 -0.37(-0.49%)
Mar 30, 2015 75.02 75.72 75.02 75.63 241,460 +0.99(+1.33%)
Mar 27, 2015 74.32 74.66 74.27 74.64 204,321 +0.29(+0.39%)
Mar 26, 2015 74.34 74.69 74.01 74.35 248,169 -0.27(-0.36%)
Mar 25, 2015 75.82 75.91 74.61 74.62 325,651 -1.37(-1.80%)
Mar 24, 2015 76.67 76.67 75.99 75.99 229,941 -0.54(-0.71%)
Mar 23, 2015 76.65 76.89 76.50 76.53 285,648 -0.07(-0.09%)
Mar 20, 2015 76.20 76.69 76.05 76.60 585,461 +0.86(+1.14%)
Mar 19, 2015 75.92 76.03 75.54 75.74 366,509 -0.41(-0.54%)
Mar 18, 2015 74.96 76.43 74.85 76.15 439,723 +1.03(+1.37%)
Mar 17, 2015 74.90 75.20 74.75 75.12 384,786 -0.02(-0.03%)
Mar 16, 2015 74.58 75.17 74.58 75.14 352,574 +0.82(+1.10%)
Mar 13, 2015 74.60 74.60 73.78 74.32 217,384 -0.40(-0.54%)
Mar 12, 2015 74.05 74.77 73.99 74.72 244,477 +0.99(+1.34%)
Mar 11, 2015 73.74 73.91 73.46 73.73 268,304 +0.13(+0.18%)
Mar 10, 2015 73.91 74.11 73.59 73.60 927,768 -0.97(-1.30%)
Mar 09, 2015 74.40 74.68 74.40 74.57 1,297,132 +0.23(+0.31%)
Mar 06, 2015 75.23 75.23 74.23 74.34 395,157 -1.16(-1.54%)
Mar 05, 2015 75.51 75.58 75.29 75.50 326,069 +0.19(+0.25%)
Mar 04, 2015 75.37 75.68 74.90 75.31 377,155 -0.37(-0.49%)
Mar 03, 2015 75.80 75.81 75.55 75.68 1,716,315 -0.25(-0.33%)
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.