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 )

116.21 USD +0.84 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 42.26 42.54 41.99 42.09 1,943,983 -0.26(-0.61%)
Jul 30, 2008 42.27 42.55 41.74 42.35 1,673,980 +0.36(+0.86%)
Jul 29, 2008 41.99 41.99 40.89 41.99 1,799,599 +1.16(+2.84%)
Jul 28, 2008 41.36 42.03 40.72 40.83 5,638,709 -0.73(-1.76%)
Jul 25, 2008 41.84 41.87 41.27 41.56 996,906 +0.26(+0.63%)
Jul 24, 2008 42.94 43.00 41.20 41.30 1,741,895 -87.59(-67.96%)
Jul 23, 2008 128.03 130.18 127.33 128.89 4,956,000 +1.04(+0.81%)
Jul 22, 2008 124.64 127.97 123.70 127.85 1,029,914 +2.68(+2.14%)
Jul 21, 2008 126.16 126.16 124.78 125.17 274,660 -0.15(-0.12%)
Jul 18, 2008 125.77 125.77 124.17 125.32 1,042,725 +0.01(+0.01%)
Jul 17, 2008 123.92 125.31 122.19 125.31 360,246 +2.38(+1.94%)
Jul 16, 2008 119.21 123.02 118.30 122.93 788,829 +4.06(+3.42%)
Jul 15, 2008 118.60 120.99 116.80 118.87 610,696 -1.00(-0.83%)
Jul 14, 2008 122.90 123.70 119.84 119.87 696,512 -2.31(-1.89%)
Jul 11, 2008 122.38 123.83 120.48 122.18 1,191,659 -1.30(-1.05%)
Jul 10, 2008 123.61 124.42 122.10 123.48 425,910 +0.43(+0.35%)
Jul 09, 2008 126.71 127.13 123.05 123.05 404,746 -3.28(-2.60%)
Jul 08, 2008 123.23 126.46 122.00 126.33 783,737 +3.44(+2.80%)
Jul 07, 2008 125.00 125.45 121.82 122.89 535,539 -1.41(-1.13%)
Jul 04, 2008 126.47 126.47 123.99 124.30 390,839 +0.00(+0.00%)
Jul 03, 2008 126.47 126.47 123.99 124.30 390,839 -1.06(-0.85%)
Jul 02, 2008 128.35 128.83 125.36 125.36 400,104 -3.31(-2.57%)
Jul 01, 2008 127.09 128.77 126.29 128.67 1,035,058 +0.03(+0.02%)
Jun 30, 2008 129.12 129.87 127.98 128.64 1,464,597 -0.34(-0.26%)
Jun 27, 2008 129.82 130.06 128.37 128.98 818,088 -0.61(-0.47%)
Jun 26, 2008 132.00 132.19 129.50 129.59 1,620,745 -3.73(-2.80%)
Jun 25, 2008 132.94 134.38 132.64 133.32 632,015 +1.14(+0.86%)
Jun 24, 2008 132.91 133.59 131.60 132.18 976,278 -0.85(-0.64%)
Jun 23, 2008 134.15 134.46 132.91 133.03 882,945 -0.70(-0.52%)
Jun 20, 2008 135.28 135.48 133.38 133.73 895,123 -2.22(-1.63%)
Jun 19, 2008 135.40 136.04 134.67 135.95 1,410,923 +0.43(+0.32%)
Jun 18, 2008 136.00 136.24 134.76 135.52 1,350,782 -1.29(-0.94%)
Jun 17, 2008 137.95 138.35 136.76 136.81 809,164 -0.74(-0.54%)
Jun 16, 2008 136.61 137.90 136.32 137.55 501,100 +0.51(+0.37%)
Jun 13, 2008 135.64 137.04 135.41 137.04 986,542 +1.89(+1.40%)
Jun 12, 2008 135.47 136.50 134.39 135.15 1,021,201 +0.90(+0.67%)
Jun 11, 2008 137.16 137.56 134.25 134.25 742,413 -3.00(-2.19%)
Jun 10, 2008 137.56 138.21 136.94 137.25 1,039,701 -0.88(-0.64%)
Jun 09, 2008 138.34 139.37 137.34 138.13 558,990 -0.10(-0.07%)
Jun 06, 2008 140.98 141.40 138.14 138.23 880,266 -3.85(-2.71%)
Jun 05, 2008 140.28 142.08 139.86 142.08 1,346,141 +2.41(+1.73%)
Jun 04, 2008 139.06 140.90 139.06 139.67 1,167,015 -0.03(-0.02%)
Jun 03, 2008 140.24 140.85 138.79 139.70 1,464,010 -0.39(-0.28%)
Jun 02, 2008 140.92 140.95 139.31 140.09 1,390,795 -1.14(-0.81%)
May 30, 2008 140.78 141.53 140.62 141.23 1,018,772 +0.47(+0.33%)
May 29, 2008 140.12 141.45 139.79 140.76 918,787 +0.70(+0.50%)
May 28, 2008 139.80 140.19 138.89 140.06 2,104,198 +0.44(+0.32%)
May 27, 2008 138.88 139.65 138.35 139.62 2,649,705 +0.94(+0.68%)
May 26, 2008 139.76 140.10 138.18 138.68 0 +0.00(+0.00%)
May 23, 2008 139.76 140.10 138.18 138.68 1,587,828 -1.72(-1.23%)
May 22, 2008 140.73 141.05 140.12 140.40 4,501,820 +0.17(+0.12%)
May 21, 2008 142.38 143.21 140.15 140.23 3,477,858 -2.43(-1.70%)
May 20, 2008 143.16 143.16 141.99 142.66 915,991 -0.77(-0.54%)
May 19, 2008 143.79 144.77 142.95 143.43 1,391,878 +0.08(+0.06%)
May 16, 2008 143.76 143.76 142.25 143.35 1,131,335 +0.20(+0.14%)
May 15, 2008 141.39 143.20 141.39 143.15 1,124,369 +1.50(+1.06%)
May 14, 2008 141.18 142.66 141.18 141.65 833,040 +0.84(+0.60%)
May 13, 2008 140.75 140.94 139.74 140.81 1,801,222 +0.51(+0.36%)
May 12, 2008 138.90 140.30 138.16 140.30 1,809,973 +1.84(+1.33%)
May 09, 2008 137.58 138.86 137.41 138.46 820,072 -0.24(-0.17%)
May 08, 2008 138.41 139.15 137.79 138.70 1,780,010 +0.44(+0.32%)
May 07, 2008 140.85 140.96 138.12 138.26 1,309,832 -2.06(-1.47%)
May 06, 2008 138.50 140.65 138.21 140.32 1,495,832 +1.34(+0.96%)
May 05, 2008 139.22 139.54 138.52 138.98 1,207,155 -0.43(-0.31%)
May 02, 2008 139.71 140.58 138.72 139.41 1,577,390 +0.68(+0.49%)
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.