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 )

115.58 USD +0.06 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 36.47 36.84 35.87 35.93 1,717,443 -0.43(-1.18%)
Jan 28, 2010 36.82 36.99 36.17 36.36 1,378,727 -0.46(-1.25%)
Jan 27, 2010 36.65 36.85 36.21 36.82 1,764,333 +0.06(+0.16%)
Jan 26, 2010 36.83 37.14 36.67 36.76 1,917,902 -0.22(-0.59%)
Jan 25, 2010 37.12 37.26 36.76 36.98 1,380,880 +0.16(+0.43%)
Jan 22, 2010 37.49 37.64 36.73 36.82 1,493,460 -0.82(-2.18%)
Jan 21, 2010 38.29 38.53 37.61 37.64 1,128,735 -0.60(-1.57%)
Jan 20, 2010 38.26 38.30 37.93 38.24 1,087,095 -0.39(-1.01%)
Jan 19, 2010 38.00 38.65 38.00 38.63 1,148,452 +0.64(+1.68%)
Jan 15, 2010 38.55 37.99 37.99 37.99 4,141,500 -0.61(-1.58%)
Jan 14, 2010 38.35 38.60 38.32 38.60 271,456 +0.14(+0.36%)
Jan 13, 2010 38.08 38.48 37.85 38.46 897,260 +0.51(+1.34%)
Jan 12, 2010 38.23 38.27 37.81 37.95 936,581 -0.52(-1.35%)
Jan 11, 2010 38.59 38.65 38.28 38.47 460,226 +0.03(+0.08%)
Jan 08, 2010 38.21 38.44 38.05 38.44 810,181 +0.18(+0.47%)
Jan 07, 2010 37.92 38.30 37.80 38.26 1,088,132 +0.27(+0.71%)
Jan 06, 2010 37.75 38.03 37.72 37.99 722,041 +0.14(+0.37%)
Jan 05, 2010 37.50 37.91 37.38 37.85 1,041,569 +0.31(+0.83%)
Jan 04, 2010 37.32 37.64 37.16 37.54 1,391,841 +0.59(+1.60%)
Dec 31, 2009 37.51 36.95 36.95 36.95 1,530,400 -0.42(-1.12%)
Dec 30, 2009 37.34 37.46 37.26 37.37 723,846 -0.09(-0.24%)
Dec 29, 2009 37.66 37.70 37.46 37.46 1,463,021 -0.13(-0.35%)
Dec 28, 2009 37.73 37.91 37.48 37.59 647,253 -0.05(-0.13%)
Dec 24, 2009 37.42 37.67 37.41 37.64 608,657 +0.25(+0.67%)
Dec 23, 2009 37.24 37.44 37.11 37.39 897,360 -0.05(-0.13%)
Dec 22, 2009 37.26 37.44 37.21 37.44 2,484,563 +0.32(+0.86%)
Dec 21, 2009 36.95 37.18 36.89 37.12 733,853 +0.46(+1.25%)
Dec 18, 2009 36.69 36.86 36.30 36.66 787,025 +0.13(+0.36%)
Dec 17, 2009 36.56 36.78 36.47 36.53 4,078,935 -0.35(-0.95%)
Dec 16, 2009 36.84 37.07 36.78 36.88 5,678,738 +0.20(+0.55%)
Dec 15, 2009 36.69 36.87 36.58 36.68 1,498,781 -0.20(-0.54%)
Dec 14, 2009 36.74 36.88 36.68 36.88 1,487,304 +0.52(+1.43%)
Dec 11, 2009 36.16 36.37 36.05 36.36 1,662,962 +0.38(+1.06%)
Dec 10, 2009 36.09 36.18 35.92 35.98 1,012,728 +0.14(+0.39%)
Dec 09, 2009 35.77 35.92 35.54 35.84 1,234,602 +0.08(+0.22%)
Dec 08, 2009 35.80 36.02 35.57 35.76 2,005,688 -0.35(-0.97%)
Dec 07, 2009 36.10 36.41 35.97 36.11 1,633,455 -0.06(-0.17%)
Dec 04, 2009 36.27 36.57 35.65 36.17 3,491,288 +0.48(+1.34%)
Dec 03, 2009 36.21 36.46 35.67 35.69 3,169,069 -0.41(-1.14%)
Dec 02, 2009 35.88 36.25 35.85 36.10 1,883,805 +0.29(+0.81%)
Dec 01, 2009 35.67 35.99 35.61 35.81 4,375,896 +0.43(+1.22%)
Nov 30, 2009 35.05 35.42 34.94 35.38 2,574,617 +0.29(+0.83%)
Nov 27, 2009 34.49 35.50 34.47 35.09 2,499,877 -0.81(-2.26%)
Nov 25, 2009 35.69 35.95 35.60 35.90 3,007,026 +0.30(+0.84%)
Nov 24, 2009 35.70 35.70 35.29 35.60 1,524,284 -0.08(-0.22%)
Nov 23, 2009 35.79 36.26 35.56 35.68 1,629,300 +0.36(+1.02%)
Nov 20, 2009 35.22 35.36 35.08 35.32 1,445,009 -0.09(-0.25%)
Nov 19, 2009 35.79 35.84 35.23 35.41 2,064,189 -0.71(-1.97%)
Nov 18, 2009 36.12 36.23 35.92 36.12 1,537,492 -0.04(-0.11%)
Nov 17, 2009 36.12 36.26 35.93 36.16 1,706,863 -0.11(-0.30%)
Nov 16, 2009 36.00 36.45 35.88 36.27 3,177,640 +0.64(+1.80%)
Nov 13, 2009 35.45 35.77 35.22 35.63 2,783,081 +0.30(+0.85%)
Nov 12, 2009 35.89 36.08 35.28 35.33 1,795,844 -0.62(-1.72%)
Nov 11, 2009 36.07 36.20 35.71 35.95 5,428,984 +0.29(+0.81%)
Nov 10, 2009 35.64 35.82 35.38 35.66 1,190,493 -0.06(-0.17%)
Nov 09, 2009 35.10 35.75 35.08 35.72 2,130,080 +0.96(+2.76%)
Nov 06, 2009 34.51 34.96 34.40 34.76 1,675,432 -0.03(-0.09%)
Nov 05, 2009 34.39 34.80 34.25 34.79 2,793,002 +0.74(+2.17%)
Nov 04, 2009 34.47 34.74 34.00 34.05 5,042,797 -0.16(-0.47%)
Nov 03, 2009 33.59 34.23 33.41 34.21 2,869,230 +0.41(+1.21%)
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.