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 )

115.37 USD -0.30 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 85.52 85.74 85.41 85.64 196,385 +0.19(+0.22%)
Oct 30, 2017 85.80 85.36 85.45 397,967 -0.37(-0.43%)
Oct 27, 2017 85.48 85.83 85.12 85.82 303,137 +0.24(+0.28%)
Oct 26, 2017 85.65 85.70 85.40 85.58 195,126 +0.17(+0.20%)
Oct 25, 2017 85.85 85.85 84.89 85.41 239,942 -0.58(-0.67%)
Oct 24, 2017 86.14 86.18 85.88 85.99 330,621 +0.04(+0.05%)
Oct 23, 2017 86.48 86.48 85.90 85.95 290,742 -0.35(-0.41%)
Oct 20, 2017 86.33 86.33 86.10 86.30 314,220 +0.45(+0.52%)
Oct 19, 2017 85.37 85.85 85.22 85.85 402,768 +0.10(+0.12%)
Oct 18, 2017 85.88 85.93 85.66 85.75 623,846 +0.03(+0.03%)
Oct 17, 2017 85.80 85.81 85.57 85.72 194,986 -0.09(-0.10%)
Oct 16, 2017 85.93 85.99 85.73 85.81 249,740 -0.01(-0.01%)
Oct 13, 2017 85.92 86.14 85.72 85.82 466,804 +0.04(+0.05%)
Oct 12, 2017 85.58 85.87 85.40 85.78 545,703 +0.03(+0.03%)
Oct 11, 2017 85.75 85.76 85.55 85.75 158,193 +0.04(+0.05%)
Oct 10, 2017 85.75 86.00 85.63 85.71 298,374 +0.22(+0.26%)
Oct 09, 2017 85.86 85.88 85.42 85.49 1,162,266 -0.23(-0.27%)
Oct 06, 2017 85.71 85.83 85.57 85.72 357,090 -0.27(-0.31%)
Oct 05, 2017 85.87 86.15 85.73 85.99 199,390 +0.28(+0.33%)
Oct 04, 2017 85.49 85.80 85.37 85.71 279,498 +0.26(+0.30%)
Oct 03, 2017 85.37 85.48 85.17 85.45 375,924 +0.12(+0.14%)
Oct 02, 2017 84.94 85.33 84.78 85.33 413,988 +0.40(+0.47%)
Sep 29, 2017 84.74 85.00 84.69 84.93 487,783 +0.19(+0.22%)
Sep 28, 2017 84.56 84.74 84.32 84.74 301,233 +0.16(+0.19%)
Sep 27, 2017 84.68 84.71 84.13 84.58 202,555 +0.20(+0.24%)
Sep 26, 2017 84.32 84.55 84.20 84.38 300,753 -0.36(-0.42%)
Sep 25, 2017 84.31 84.76 84.31 84.74 207,739 +0.41(+0.49%)
Sep 22, 2017 84.24 84.41 84.24 84.33 173,322 +0.00(+0.00%)
Sep 21, 2017 84.46 84.53 84.32 84.33 207,191 -0.15(-0.18%)
Sep 20, 2017 84.47 84.54 84.23 84.48 213,876 +0.12(+0.14%)
Sep 19, 2017 84.60 84.60 84.30 84.36 216,354 -0.20(-0.24%)
Sep 18, 2017 84.57 84.70 84.36 84.56 6,259,683 +0.19(+0.23%)
Sep 15, 2017 84.13 84.39 83.91 84.37 321,138 +0.19(+0.23%)
Sep 14, 2017 84.07 84.24 84.00 84.18 194,102 +0.04(+0.05%)
Sep 13, 2017 84.09 84.22 84.05 84.14 221,812 -0.04(-0.05%)
Sep 12, 2017 83.99 84.25 83.94 84.18 392,440 +0.33(+0.39%)
Sep 11, 2017 83.28 83.95 83.28 83.85 200,577 +0.99(+1.19%)
Sep 08, 2017 82.56 83.02 82.46 82.86 233,196 +0.16(+0.19%)
Sep 07, 2017 83.01 83.04 82.48 82.70 189,308 -0.24(-0.29%)
Sep 06, 2017 82.93 83.12 82.85 82.94 248,154 +0.19(+0.23%)
Sep 05, 2017 83.56 83.56 82.44 82.75 241,026 -0.82(-0.98%)
Sep 01, 2017 83.33 83.70 83.30 83.57 153,586 +0.42(+0.51%)
Aug 31, 2017 82.93 83.25 82.88 83.15 215,405 +0.49(+0.59%)
Aug 30, 2017 82.32 82.71 82.10 82.66 152,260 +0.30(+0.36%)
Aug 29, 2017 82.08 82.46 82.05 82.36 181,452 -0.23(-0.28%)
Aug 28, 2017 83.01 83.01 82.37 82.59 195,824 -0.22(-0.27%)
Aug 25, 2017 82.74 83.02 82.69 82.81 303,266 +0.37(+0.45%)
Aug 24, 2017 82.69 82.75 82.41 82.44 270,212 -0.03(-0.04%)
Aug 23, 2017 82.12 82.68 82.12 82.47 173,159 +0.00(+0.00%)
Aug 22, 2017 82.05 82.56 82.05 82.47 191,022 +0.58(+0.71%)
Aug 21, 2017 81.76 82.00 81.59 81.89 226,473 +0.10(+0.12%)
Aug 18, 2017 81.73 82.22 81.56 81.79 283,245 -0.18(-0.22%)
Aug 17, 2017 83.00 83.27 81.97 81.97 266,198 -1.29(-1.55%)
Aug 16, 2017 83.31 83.56 83.19 83.26 227,821 +0.20(+0.24%)
Aug 15, 2017 83.36 83.36 82.99 83.06 222,014 -0.23(-0.28%)
Aug 14, 2017 83.06 83.58 82.78 83.29 203,310 +0.70(+0.85%)
Aug 11, 2017 82.60 82.81 82.43 82.59 312,934 -0.12(-0.15%)
Aug 10, 2017 83.53 83.59 82.69 82.71 325,023 -1.08(-1.29%)
Aug 09, 2017 83.89 84.02 83.54 83.79 284,033 -0.41(-0.49%)
Aug 08, 2017 84.27 84.80 84.04 84.20 431,451 -0.13(-0.15%)
Aug 07, 2017 84.40 84.51 84.18 84.33 192,922 -0.05(-0.06%)
Aug 04, 2017 84.37 84.51 84.21 84.38 335,009 +0.15(+0.18%)
Aug 03, 2017 84.45 84.49 84.13 84.23 227,567 -0.26(-0.31%)
Aug 02, 2017 84.68 84.77 84.23 84.49 293,465 -0.34(-0.40%)
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.