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 (%)
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.