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 )

115.67 USD -0.37 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 102.25 102.34 101.71 102.28 248,900 +0.50(+0.49%)
Oct 28, 2004 101.70 101.98 101.15 101.78 57,800 -0.01(-0.01%)
Oct 27, 2004 100.90 101.84 100.71 101.79 73,700 +0.74(+0.73%)
Oct 26, 2004 99.90 101.05 99.66 101.05 60,600 +1.44(+1.45%)
Oct 25, 2004 99.25 99.64 99.07 99.61 46,700 +0.50(+0.50%)
Oct 22, 2004 99.85 100.06 99.11 99.11 101,900 -0.44(-0.44%)
Oct 21, 2004 99.10 99.80 98.89 99.55 26,300 +0.46(+0.46%)
Oct 20, 2004 98.90 99.09 98.20 99.09 57,300 +0.15(+0.15%)
Oct 19, 2004 100.10 100.27 98.83 98.94 66,700 -1.06(-1.06%)
Oct 18, 2004 99.75 100.05 99.36 100.00 33,400 +0.17(+0.17%)
Oct 15, 2004 99.65 100.10 99.12 99.83 36,200 +0.58(+0.58%)
Oct 14, 2004 99.85 99.87 99.07 99.25 38,700 -0.46(-0.46%)
Oct 13, 2004 101.05 101.05 99.40 99.71 47,600 -1.13(-1.12%)
Oct 12, 2004 100.57 100.95 100.17 100.84 45,700 -0.14(-0.14%)
Oct 11, 2004 101.20 101.20 100.80 100.98 58,200 +0.13(+0.13%)
Oct 08, 2004 101.40 101.49 100.83 100.85 80,700 -0.52(-0.51%)
Oct 07, 2004 102.29 102.29 101.24 101.37 159,100 -0.67(-0.66%)
Oct 06, 2004 101.65 102.23 101.58 102.04 147,600 +0.65(+0.64%)
Oct 05, 2004 101.70 101.70 101.24 101.39 95,900 -0.11(-0.11%)
Oct 04, 2004 101.90 102.06 101.50 101.50 287,500 +0.05(+0.05%)
Oct 01, 2004 100.35 101.45 100.35 101.45 27,800 +1.55(+1.55%)
Sep 30, 2004 99.40 100.15 99.40 99.90 48,800 +0.72(+0.73%)
Sep 29, 2004 99.00 99.18 98.82 99.18 31,700 +0.28(+0.28%)
Sep 28, 2004 98.35 99.06 98.33 98.90 24,000 +0.62(+0.63%)
Sep 27, 2004 98.25 98.54 98.07 98.28 105,700 -0.51(-0.52%)
Sep 24, 2004 98.60 98.97 98.50 98.79 49,700 -0.16(-0.16%)
Sep 23, 2004 99.40 99.40 98.83 98.95 38,800 -0.44(-0.44%)
Sep 22, 2004 99.60 99.66 99.25 99.39 33,200 -0.62(-0.62%)
Sep 21, 2004 99.50 100.31 99.49 100.01 32,100 +0.49(+0.49%)
Sep 20, 2004 99.95 99.95 99.41 99.52 42,100 -0.44(-0.44%)
Sep 17, 2004 100.16 100.18 99.83 99.96 31,400 +0.25(+0.25%)
Sep 16, 2004 99.30 99.86 99.23 99.71 100,700 +0.63(+0.64%)
Sep 15, 2004 99.18 99.27 98.77 99.08 123,900 -0.29(-0.29%)
Sep 14, 2004 99.74 99.74 99.10 99.37 50,900 -0.21(-0.21%)
Sep 13, 2004 99.57 99.70 99.27 99.58 60,400 +0.22(+0.22%)
Sep 10, 2004 99.19 99.42 98.58 99.36 43,500 +0.21(+0.21%)
Sep 09, 2004 99.46 99.46 98.74 99.15 46,300 +0.08(+0.08%)
Sep 08, 2004 99.88 99.88 98.95 99.07 137,400 -0.75(-0.75%)
Sep 07, 2004 99.71 99.97 99.32 99.82 44,600 +0.79(+0.80%)
Sep 03, 2004 99.37 99.37 98.73 99.03 33,300 -0.08(-0.08%)
Sep 02, 2004 98.22 99.12 98.22 99.11 45,500 +1.11(+1.13%)
Sep 01, 2004 97.65 98.30 97.54 98.00 243,400 +0.41(+0.42%)
Aug 31, 2004 97.48 97.72 97.02 97.59 36,700 +0.57(+0.59%)
Aug 30, 2004 97.60 97.80 97.00 97.02 22,100 -0.66(-0.68%)
Aug 27, 2004 97.76 97.76 97.40 97.68 49,300 +0.11(+0.11%)
Aug 26, 2004 97.28 97.58 97.26 97.57 48,200 +0.27(+0.28%)
Aug 25, 2004 96.70 97.33 96.44 97.30 253,600 +0.76(+0.79%)
Aug 24, 2004 96.55 96.92 96.21 96.54 238,100 +0.15(+0.16%)
Aug 23, 2004 96.98 96.98 96.37 96.39 109,300 -0.38(-0.39%)
Aug 20, 2004 95.80 96.82 95.80 96.77 62,200 +0.93(+0.97%)
Aug 19, 2004 96.10 96.16 95.67 95.84 34,100 -0.37(-0.38%)
Aug 18, 2004 95.15 96.36 95.08 96.21 121,900 +0.98(+1.03%)
Aug 17, 2004 95.30 95.69 95.08 95.23 199,600 +0.42(+0.44%)
Aug 16, 2004 93.55 94.98 93.47 94.81 75,500 +1.51(+1.62%)
Aug 13, 2004 93.55 93.73 93.18 93.30 28,300 -0.22(-0.24%)
Aug 12, 2004 94.36 94.36 93.42 93.52 16,100 -0.67(-0.71%)
Aug 11, 2004 94.25 94.43 93.62 94.19 35,500 -0.34(-0.36%)
Aug 10, 2004 93.90 94.58 93.78 94.53 71,200 +1.04(+1.11%)
Aug 09, 2004 93.55 93.75 93.22 93.49 29,800 +0.46(+0.49%)
Aug 06, 2004 94.10 94.10 93.03 93.03 91,300 -1.41(-1.49%)
Aug 05, 2004 95.75 95.90 94.44 94.44 14,400 -1.39(-1.45%)
Aug 04, 2004 95.38 96.20 95.31 95.83 104,500 -0.15(-0.16%)
Aug 03, 2004 96.55 96.55 95.98 95.98 49,800 -0.72(-0.74%)
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.