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 31, 2007 150.75 152.19 150.16 151.70 356,000 +1.89(+1.26%)
Oct 30, 2007 149.86 150.74 149.80 149.81 151,700 -0.82(-0.54%)
Oct 29, 2007 150.99 151.14 150.20 150.63 213,200 +0.24(+0.16%)
Oct 26, 2007 149.68 150.41 148.61 150.39 463,700 +1.49(+1.00%)
Oct 25, 2007 148.91 149.69 146.91 148.90 1,746,100 +0.15(+0.10%)
Oct 24, 2007 148.53 148.88 146.37 148.75 904,100 +0.14(+0.09%)
Oct 23, 2007 149.28 149.43 147.97 148.61 386,000 +0.19(+0.13%)
Oct 22, 2007 146.60 148.91 146.38 148.42 328,600 +0.79(+0.54%)
Oct 19, 2007 151.09 151.15 147.39 147.63 421,300 -3.78(-2.50%)
Oct 18, 2007 151.07 151.99 150.52 151.41 194,900 -0.32(-0.21%)
Oct 17, 2007 152.65 152.89 150.31 151.73 161,300 -0.13(-0.09%)
Oct 16, 2007 153.07 153.13 151.66 151.86 152,700 -1.48(-0.97%)
Oct 15, 2007 154.78 157.30 152.62 153.34 156,900 -1.32(-0.85%)
Oct 12, 2007 154.46 155.25 154.46 154.66 191,500 +0.04(+0.03%)
Oct 11, 2007 155.63 156.49 153.83 154.62 355,700 -0.67(-0.43%)
Oct 10, 2007 155.56 155.59 154.59 155.29 164,300 -0.39(-0.25%)
Oct 09, 2007 155.00 155.73 154.29 155.68 189,700 +1.10(+0.71%)
Oct 08, 2007 154.98 155.39 154.37 154.58 208,000 -0.80(-0.51%)
Oct 05, 2007 154.41 155.59 154.00 155.38 149,100 +2.16(+1.41%)
Oct 04, 2007 153.54 154.01 153.00 153.22 319,800 -0.11(-0.07%)
Oct 03, 2007 153.03 153.87 152.86 153.33 147,800 -0.46(-0.30%)
Oct 02, 2007 153.41 153.95 153.19 153.79 457,200 +0.59(+0.39%)
Oct 01, 2007 151.45 153.52 151.45 153.20 611,000 +1.90(+1.26%)
Sep 28, 2007 151.84 152.03 150.88 151.30 415,500 -0.63(-0.41%)
Sep 27, 2007 151.17 151.93 151.08 151.93 476,300 +1.10(+0.73%)
Sep 26, 2007 150.38 151.17 150.10 150.83 194,200 +0.96(+0.64%)
Sep 25, 2007 149.87 149.95 148.94 149.87 207,800 -1.06(-0.70%)
Sep 24, 2007 151.96 152.19 150.74 150.93 329,700 -0.65(-0.43%)
Sep 21, 2007 152.38 152.61 151.57 151.58 186,600 +0.02(+0.01%)
Sep 20, 2007 152.80 152.85 151.10 151.56 188,900 -1.30(-0.85%)
Sep 19, 2007 152.71 154.04 147.48 152.86 1,269,300 +1.37(+0.90%)
Sep 18, 2007 148.01 151.63 147.70 151.49 204,300 +4.01(+2.72%)
Sep 17, 2007 147.59 147.83 146.88 147.48 273,200 -0.43(-0.29%)
Sep 14, 2007 146.39 148.01 146.30 147.91 803,800 +0.56(+0.38%)
Sep 13, 2007 147.62 148.22 146.81 147.35 255,400 +0.81(+0.55%)
Sep 12, 2007 146.74 147.36 146.05 146.54 155,900 -0.19(-0.13%)
Sep 11, 2007 145.84 146.91 145.60 146.73 317,600 +1.48(+1.02%)
Sep 10, 2007 146.98 147.08 144.12 145.25 270,000 -0.99(-0.68%)
Sep 07, 2007 146.79 147.15 145.73 146.24 299,200 -2.23(-1.50%)
Sep 06, 2007 148.50 148.73 147.31 148.47 311,600 +0.24(+0.16%)
Sep 05, 2007 149.18 149.27 147.50 148.23 234,000 -1.77(-1.18%)
Sep 04, 2007 147.73 150.74 147.73 150.00 209,900 +1.94(+1.31%)
Aug 31, 2007 148.15 149.03 147.22 148.06 218,600 +1.54(+1.05%)
Aug 30, 2007 146.02 147.69 145.83 146.52 343,800 -0.61(-0.41%)
Aug 29, 2007 144.85 147.25 144.72 147.13 177,200 +2.91(+2.02%)
Aug 28, 2007 147.18 147.18 144.08 144.22 83,900 -3.64(-2.46%)
Aug 27, 2007 149.55 149.72 147.79 147.86 216,600 -1.86(-1.24%)
Aug 24, 2007 148.17 149.72 147.78 149.72 718,000 +1.52(+1.03%)
Aug 23, 2007 149.15 150.33 147.42 148.20 367,200 -0.32(-0.22%)
Aug 22, 2007 148.17 148.85 147.48 148.52 309,400 +1.64(+1.12%)
Aug 21, 2007 146.31 147.50 145.47 146.88 200,200 +0.74(+0.51%)
Aug 20, 2007 145.99 146.70 144.58 146.14 340,600 +0.10(+0.07%)
Aug 17, 2007 147.08 148.00 142.51 146.04 702,800 +3.53(+2.48%)
Aug 16, 2007 140.35 143.19 136.04 142.51 2,152,500 +0.68(+0.48%)
Aug 15, 2007 143.63 145.54 141.16 141.83 409,400 -2.23(-1.55%)
Aug 14, 2007 147.82 148.06 144.06 144.06 177,500 -3.42(-2.32%)
Aug 13, 2007 148.55 148.96 147.40 147.48 309,900 +0.24(+0.16%)
Aug 10, 2007 144.48 149.34 143.47 147.24 296,400 +0.79(+0.54%)
Aug 09, 2007 148.44 149.68 146.41 146.45 393,700 -4.30(-2.85%)
Aug 08, 2007 149.71 151.67 148.78 150.75 478,900 +1.98(+1.33%)
Aug 07, 2007 147.55 149.71 146.86 148.77 251,100 +1.18(+0.80%)
Aug 06, 2007 146.49 148.09 143.74 147.59 351,000 +1.83(+1.26%)
Aug 03, 2007 147.29 150.23 145.64 145.76 289,400 -4.47(-2.98%)
Aug 02, 2007 149.62 151.00 149.16 150.23 194,700 +0.83(+0.56%)
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.