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: 6:30 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 73.68 73.89 73.34 73.65 1,365,585 +0.14(+0.19%)
May 27, 2016 73.15 73.51 73.51 73.51 667,700 +0.35(+0.48%)
May 26, 2016 73.31 73.42 73.06 73.16 295,952 -0.02(-0.03%)
May 25, 2016 72.68 73.31 72.66 73.18 916,542 +0.55(+0.76%)
May 24, 2016 72.16 72.71 72.12 72.63 358,037 +0.89(+1.24%)
May 23, 2016 71.79 71.95 71.61 71.74 216,610 -0.11(-0.15%)
May 20, 2016 71.56 71.91 71.54 71.85 427,168 +0.65(+0.91%)
May 19, 2016 71.00 71.27 70.60 71.20 769,850 -0.27(-0.38%)
May 18, 2016 71.56 72.12 71.01 71.47 493,175 -0.32(-0.45%)
May 17, 2016 72.10 72.43 71.51 71.79 1,298,681 -0.53(-0.73%)
May 16, 2016 71.83 72.51 71.64 72.32 235,905 +0.66(+0.92%)
May 13, 2016 71.99 72.33 71.47 71.66 349,475 -0.60(-0.83%)
May 12, 2016 72.49 72.72 71.80 72.26 1,114,595 +0.02(+0.03%)
May 11, 2016 72.58 72.68 72.22 72.24 333,211 -0.51(-0.70%)
May 10, 2016 72.13 72.76 72.12 72.75 621,384 +0.83(+1.15%)
May 09, 2016 71.98 72.09 71.60 71.92 309,791 -0.11(-0.15%)
May 06, 2016 71.49 72.09 71.44 72.03 237,280 +0.23(+0.32%)
May 05, 2016 72.07 72.28 71.59 71.80 302,723 -0.03(-0.04%)
May 04, 2016 71.74 72.21 71.61 71.83 782,785 -0.25(-0.35%)
May 03, 2016 72.39 72.39 71.71 72.08 1,090,862 -0.91(-1.25%)
May 02, 2016 72.65 73.05 72.35 72.99 482,285 +0.57(+0.79%)
Apr 29, 2016 72.42 72.65 71.81 72.42 788,380 -0.25(-0.34%)
Apr 28, 2016 72.93 73.41 72.53 72.67 736,620 -0.67(-0.91%)
Apr 27, 2016 72.74 73.45 72.74 73.34 489,290 +0.67(+0.92%)
Apr 26, 2016 72.35 72.69 72.24 72.67 312,893 +0.61(+0.85%)
Apr 25, 2016 72.10 72.18 71.75 72.06 869,574 -0.31(-0.43%)
Apr 22, 2016 71.87 72.48 71.87 72.37 969,201 +0.64(+0.89%)
Apr 21, 2016 72.54 72.56 71.65 71.73 515,565 -0.75(-1.03%)
Apr 20, 2016 72.72 72.85 72.34 72.48 357,794 -0.17(-0.23%)
Apr 19, 2016 72.31 72.75 72.28 72.65 854,847 +0.60(+0.83%)
Apr 18, 2016 71.17 72.05 71.09 72.05 459,091 +0.44(+0.61%)
Apr 15, 2016 71.49 71.68 71.34 71.61 456,019 +0.12(+0.17%)
Apr 14, 2016 71.70 71.70 71.38 71.49 540,386 -0.23(-0.32%)
Apr 13, 2016 71.35 71.72 71.15 71.72 327,518 +0.76(+1.07%)
Apr 12, 2016 70.30 71.11 70.11 70.96 563,396 +0.84(+1.20%)
Apr 11, 2016 70.46 70.79 70.08 70.12 604,098 -0.04(-0.06%)
Apr 08, 2016 70.20 70.57 69.96 70.16 453,848 +0.54(+0.78%)
Apr 07, 2016 69.89 70.23 69.30 69.62 308,790 -0.73(-1.04%)
Apr 06, 2016 69.80 70.36 69.58 70.35 467,474 +0.51(+0.73%)
Apr 05, 2016 70.10 70.19 69.76 69.84 373,573 -0.77(-1.09%)
Apr 04, 2016 71.12 71.19 70.48 70.61 397,956 -0.54(-0.76%)
Apr 01, 2016 70.66 71.21 70.22 71.15 832,314 +0.22(+0.31%)
Mar 31, 2016 70.85 71.08 70.79 70.93 563,600 +0.10(+0.14%)
Mar 30, 2016 71.19 71.22 70.64 70.83 413,491 +0.10(+0.14%)
Mar 29, 2016 69.57 70.73 69.37 70.73 376,862 +0.87(+1.25%)
Mar 28, 2016 69.88 69.94 69.43 69.86 363,095 +0.19(+0.27%)
Mar 24, 2016 69.18 69.67 69.67 69.67 492,100 +0.00(+0.00%)
Mar 23, 2016 70.22 70.25 69.67 69.67 393,644 -1.17(-1.65%)
Mar 22, 2016 70.49 71.04 70.31 70.84 333,086 +0.00(+0.00%)
Mar 21, 2016 70.78 71.01 70.58 70.84 246,807 -0.08(-0.11%)
Mar 18, 2016 71.04 71.28 70.76 70.92 559,329 +0.12(+0.17%)
Mar 17, 2016 69.98 70.98 69.74 70.80 510,488 +0.83(+1.19%)
Mar 16, 2016 68.95 70.04 68.95 69.97 218,119 +0.80(+1.16%)
Mar 15, 2016 69.11 69.22 68.51 69.17 409,040 -0.45(-0.65%)
Mar 14, 2016 69.51 69.77 69.28 69.62 392,453 -0.13(-0.19%)
Mar 11, 2016 69.03 69.79 68.98 69.75 215,880 +1.38(+2.02%)
Mar 10, 2016 68.53 68.74 67.61 68.37 247,285 +0.12(+0.18%)
Mar 09, 2016 68.21 68.48 67.94 68.25 220,219 +0.40(+0.59%)
Mar 08, 2016 68.80 68.80 67.79 67.85 306,971 -1.28(-1.85%)
Mar 07, 2016 68.38 69.23 68.38 69.13 453,819 +0.46(+0.67%)
Mar 04, 2016 68.34 69.03 68.08 68.67 347,834 +0.43(+0.63%)
Mar 03, 2016 67.51 68.26 67.36 68.24 364,052 +0.75(+1.11%)
Mar 02, 2016 66.51 67.53 66.44 67.49 783,267 +0.87(+1.31%)
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.