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 )

115.72 USD -0.49 (-0.42%)
Streaming Delayed Price Updated: 9:39 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 68.68 69.02 67.84 68.55 32,100 +0.04(+0.06%)
Dec 30, 2002 68.12 68.72 67.90 68.51 29,500 +0.23(+0.34%)
Dec 27, 2002 69.05 69.05 68.18 68.28 36,200 -0.77(-1.12%)
Dec 26, 2002 69.31 69.61 68.79 69.05 17,100 +0.35(+0.51%)
Dec 24, 2002 69.08 69.12 68.68 68.70 39,700 -0.35(-0.51%)
Dec 23, 2002 68.98 69.29 68.67 69.05 29,300 -0.13(-0.19%)
Dec 20, 2002 68.75 69.18 68.32 69.18 11,000 +0.93(+1.36%)
Dec 19, 2002 69.00 69.23 68.00 68.25 16,700 -0.58(-0.84%)
Dec 18, 2002 69.13 69.23 68.63 68.83 66,400 -0.85(-1.22%)
Dec 17, 2002 69.89 70.11 69.44 69.68 17,900 -0.29(-0.41%)
Dec 16, 2002 69.18 69.97 69.02 69.97 48,300 +1.25(+1.82%)
Dec 13, 2002 68.93 69.00 68.57 68.72 10,300 -0.75(-1.08%)
Dec 12, 2002 69.80 69.80 69.40 69.47 17,300 -0.18(-0.26%)
Dec 11, 2002 68.95 69.77 68.95 69.65 11,500 +0.70(+1.02%)
Dec 10, 2002 68.67 69.05 68.48 68.95 16,100 +0.55(+0.80%)
Dec 09, 2002 68.85 69.10 68.40 68.40 23,600 -1.19(-1.71%)
Dec 06, 2002 68.40 69.77 68.40 69.59 14,300 +0.16(+0.23%)
Dec 05, 2002 66.89 69.62 66.89 69.43 9,300 -0.27(-0.39%)
Dec 04, 2002 69.68 69.80 69.40 69.70 9,900 -0.68(-0.97%)
Dec 03, 2002 70.30 70.68 70.15 70.38 39,500 -0.57(-0.80%)
Dec 02, 2002 71.85 72.06 70.65 70.95 30,600 -0.15(-0.21%)
Nov 29, 2002 71.00 71.27 71.00 71.10 6,700 +0.49(+0.69%)
Nov 27, 2002 70.00 70.85 70.00 70.61 18,300 +1.14(+1.64%)
Nov 26, 2002 70.30 70.30 69.47 69.47 19,100 -1.17(-1.66%)
Nov 25, 2002 70.15 70.75 70.00 70.64 12,200 +0.29(+0.41%)
Nov 22, 2002 69.88 70.75 69.52 70.35 27,500 +0.27(+0.39%)
Nov 21, 2002 69.03 70.22 69.03 70.08 21,000 +1.83(+2.68%)
Nov 20, 2002 67.43 68.48 67.43 68.25 17,200 +1.10(+1.64%)
Nov 19, 2002 67.37 67.85 67.14 67.15 30,100 -0.60(-0.89%)
Nov 18, 2002 68.60 68.60 67.75 67.75 15,700 -0.49(-0.72%)
Nov 15, 2002 67.39 68.24 67.39 68.24 3,900 +0.75(+1.11%)
Nov 14, 2002 66.77 67.71 66.52 67.49 14,500 +1.24(+1.87%)
Nov 13, 2002 66.10 66.80 65.60 66.25 19,100 +0.16(+0.24%)
Nov 12, 2002 66.30 66.63 65.93 66.09 6,800 +0.37(+0.56%)
Nov 11, 2002 66.65 66.65 65.43 65.72 46,600 -1.20(-1.79%)
Nov 08, 2002 67.82 68.10 66.76 66.92 13,400 -0.68(-1.01%)
Nov 07, 2002 68.47 68.47 67.40 67.60 20,400 -1.79(-2.58%)
Nov 06, 2002 68.43 69.39 68.05 69.39 34,700 +0.93(+1.36%)
Nov 05, 2002 68.37 68.48 68.08 68.46 23,000 -0.01(-0.01%)
Nov 04, 2002 68.90 69.39 68.47 68.47 12,800 +0.62(+0.91%)
Nov 01, 2002 66.55 68.16 66.55 67.85 105,700 +1.19(+1.79%)
Oct 31, 2002 66.70 67.29 66.60 66.66 32,400 -0.16(-0.24%)
Oct 30, 2002 66.35 66.86 66.11 66.82 41,500 +0.67(+1.01%)
Oct 29, 2002 66.64 66.64 65.27 66.15 22,500 -0.33(-0.50%)
Oct 28, 2002 67.85 67.89 66.48 66.48 39,400 -0.94(-1.39%)
Oct 25, 2002 66.15 67.50 66.11 67.42 26,600 +1.17(+1.77%)
Oct 24, 2002 67.50 67.63 66.02 66.25 25,800 -0.93(-1.38%)
Oct 23, 2002 66.15 67.18 66.08 67.18 18,200 +1.08(+1.63%)
Oct 22, 2002 67.00 67.25 66.10 66.10 16,000 -1.31(-1.94%)
Oct 21, 2002 65.60 67.41 65.52 67.41 5,500 +1.66(+2.52%)
Oct 18, 2002 65.30 66.44 64.95 65.75 9,000 +0.15(+0.23%)
Oct 17, 2002 65.88 66.10 65.60 65.60 270,000 +1.43(+2.23%)
Oct 16, 2002 65.40 65.40 63.87 64.17 22,600 -1.68(-2.55%)
Oct 15, 2002 64.49 66.05 63.64 65.85 17,200 +2.44(+3.85%)
Oct 14, 2002 62.87 63.47 62.87 63.41 7,900 +0.01(+0.02%)
Oct 11, 2002 62.00 64.00 62.00 63.40 9,900 +2.28(+3.73%)
Oct 10, 2002 58.60 61.12 58.43 61.12 23,000 +2.56(+4.37%)
Oct 09, 2002 60.31 60.31 58.53 58.56 24,900 -2.79(-4.55%)
Oct 08, 2002 60.77 61.56 59.61 61.35 47,100 +0.70(+1.15%)
Oct 07, 2002 62.10 62.20 60.42 60.65 17,400 -1.74(-2.79%)
Oct 04, 2002 63.72 63.72 61.50 62.39 9,300 -1.36(-2.13%)
Oct 03, 2002 64.25 65.07 63.75 63.75 8,300 -0.43(-0.67%)
Oct 02, 2002 66.10 66.41 64.15 64.18 22,300 -1.03(-1.58%)
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.