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 )

115.19 USD -1.09 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 124.35 124.56 123.52 123.71 45,800 -0.29(-0.23%)
Jul 28, 2005 123.68 124.27 123.25 124.00 200,800 +0.76(+0.62%)
Jul 27, 2005 122.98 123.24 122.66 123.24 149,500 +0.53(+0.43%)
Jul 26, 2005 122.66 124.95 122.32 122.71 61,700 +0.29(+0.24%)
Jul 25, 2005 122.88 123.19 122.17 122.42 65,400 -0.44(-0.36%)
Jul 22, 2005 122.30 122.86 122.05 122.86 285,000 +0.83(+0.68%)
Jul 21, 2005 123.28 123.28 121.77 122.03 67,800 -1.07(-0.87%)
Jul 20, 2005 122.37 123.39 121.85 123.10 71,600 +0.55(+0.45%)
Jul 19, 2005 121.64 122.55 121.64 122.55 225,100 +0.91(+0.75%)
Jul 18, 2005 121.78 121.87 121.35 121.64 168,100 +0.02(+0.02%)
Jul 15, 2005 121.63 121.77 121.26 121.62 45,700 +0.01(+0.01%)
Jul 14, 2005 122.43 122.75 121.29 121.61 218,500 -0.17(-0.14%)
Jul 13, 2005 121.75 121.99 121.50 121.78 63,100 -0.05(-0.04%)
Jul 12, 2005 121.77 122.12 121.27 121.83 175,800 -0.05(-0.04%)
Jul 11, 2005 121.16 121.88 121.00 121.88 185,600 +1.08(+0.89%)
Jul 08, 2005 119.50 120.80 119.50 120.80 76,900 +1.50(+1.26%)
Jul 07, 2005 117.75 119.31 117.75 119.30 101,200 +0.55(+0.46%)
Jul 06, 2005 119.47 119.80 118.75 118.75 67,800 -0.95(-0.79%)
Jul 05, 2005 118.59 119.70 118.38 119.70 107,300 +0.83(+0.70%)
Jul 01, 2005 118.44 118.87 118.15 118.87 129,000 +0.78(+0.66%)
Jun 30, 2005 118.50 118.87 118.09 118.09 89,400 -0.16(-0.14%)
Jun 29, 2005 118.52 118.60 118.11 118.25 892,200 -0.06(-0.05%)
Jun 28, 2005 117.20 118.31 117.20 118.31 142,100 +1.34(+1.15%)
Jun 27, 2005 116.78 117.12 116.66 116.97 303,300 +0.10(+0.09%)
Jun 24, 2005 117.63 117.90 116.79 116.87 87,700 -0.94(-0.80%)
Jun 23, 2005 118.84 119.05 117.76 117.81 97,400 -1.11(-0.94%)
Jun 22, 2005 119.34 119.36 118.50 118.92 55,400 +0.26(+0.22%)
Jun 21, 2005 119.05 119.15 118.43 118.66 129,900 -0.28(-0.24%)
Jun 20, 2005 118.98 119.03 118.37 118.94 118,300 -0.48(-0.40%)
Jun 17, 2005 119.50 119.56 119.05 119.42 251,500 +0.70(+0.59%)
Jun 16, 2005 118.18 118.75 118.05 118.72 281,700 +0.72(+0.61%)
Jun 15, 2005 118.10 118.10 117.25 118.00 254,400 +0.40(+0.34%)
Jun 14, 2005 117.01 117.69 117.00 117.60 125,700 +0.72(+0.62%)
Jun 13, 2005 116.01 117.15 115.96 116.88 118,600 +0.40(+0.34%)
Jun 10, 2005 116.47 116.66 116.00 116.48 41,400 +0.12(+0.10%)
Jun 09, 2005 115.51 116.41 115.18 116.36 115,900 +0.48(+0.41%)
Jun 08, 2005 116.28 116.51 115.56 115.88 107,900 -0.32(-0.28%)
Jun 07, 2005 116.15 116.92 115.91 116.20 220,900 +0.43(+0.37%)
Jun 06, 2005 115.52 115.91 115.30 115.77 129,500 +0.09(+0.08%)
Jun 03, 2005 116.02 116.33 115.44 115.68 152,600 -0.34(-0.29%)
Jun 02, 2005 115.25 116.09 115.25 116.02 145,500 +0.21(+0.18%)
Jun 01, 2005 114.60 116.07 114.60 115.81 314,600 +1.06(+0.92%)
May 31, 2005 114.80 115.12 114.27 114.75 76,000 -0.07(-0.06%)
May 27, 2005 114.46 114.90 114.22 114.82 301,100 +0.53(+0.46%)
May 26, 2005 114.12 114.48 114.02 114.29 142,500 +0.61(+0.54%)
May 25, 2005 114.10 114.10 113.30 113.68 42,400 -0.55(-0.48%)
May 24, 2005 114.45 114.45 113.84 114.23 110,500 -0.23(-0.20%)
May 23, 2005 113.90 114.70 113.84 114.46 58,900 +0.57(+0.50%)
May 20, 2005 113.60 113.91 113.30 113.89 48,100 +0.04(+0.04%)
May 19, 2005 113.59 113.90 113.40 113.85 106,100 +0.40(+0.35%)
May 18, 2005 112.87 113.55 112.76 113.45 135,200 +1.37(+1.22%)
May 17, 2005 110.40 112.10 110.40 112.08 156,700 +1.16(+1.05%)
May 16, 2005 109.70 110.92 109.70 110.92 290,400 +1.31(+1.20%)
May 13, 2005 111.03 111.03 108.83 109.61 132,700 -1.02(-0.92%)
May 12, 2005 112.65 112.65 110.54 110.63 86,800 -1.90(-1.69%)
May 11, 2005 112.24 112.53 111.28 112.53 99,100 +0.60(+0.54%)
May 10, 2005 112.57 112.73 111.68 111.93 330,800 -1.20(-1.06%)
May 09, 2005 112.41 113.15 112.00 113.13 194,700 +0.90(+0.80%)
May 06, 2005 112.67 112.67 111.99 112.23 312,300 +0.32(+0.29%)
May 05, 2005 112.21 112.66 111.50 111.91 128,900 -0.08(-0.07%)
May 04, 2005 110.71 112.15 110.71 111.99 112,800 +1.12(+1.01%)
May 03, 2005 110.74 111.28 110.25 110.87 132,000 +0.13(+0.12%)
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.