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 )

115.58 USD +0.06 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 163.05 163.60 162.69 163.01 125,800 +0.18(+0.11%)
May 30, 2007 160.43 162.83 160.31 162.83 90,100 +1.53(+0.95%)
May 29, 2007 160.21 161.70 160.20 161.30 338,500 +1.18(+0.74%)
May 25, 2007 159.77 160.46 159.42 160.12 125,300 +0.95(+0.60%)
May 24, 2007 161.43 162.03 158.81 159.17 235,000 -2.49(-1.54%)
May 23, 2007 162.54 163.02 161.48 161.66 116,600 -0.58(-0.36%)
May 22, 2007 162.10 162.82 161.79 162.24 182,500 +0.26(+0.16%)
May 21, 2007 161.43 162.44 161.37 161.98 151,100 +0.76(+0.47%)
May 18, 2007 161.29 161.56 160.75 161.22 188,900 +0.43(+0.27%)
May 17, 2007 160.77 161.28 160.15 160.79 484,100 -0.05(-0.03%)
May 16, 2007 160.47 160.98 159.87 160.84 75,500 +0.60(+0.37%)
May 15, 2007 160.70 161.85 160.19 160.24 147,000 -0.36(-0.22%)
May 14, 2007 160.94 161.51 160.30 160.60 54,800 -0.40(-0.25%)
May 11, 2007 160.04 161.03 159.81 161.00 110,500 +1.08(+0.68%)
May 10, 2007 160.98 161.03 159.33 159.92 212,000 -1.45(-0.90%)
May 09, 2007 160.80 161.55 160.44 161.37 116,200 +0.83(+0.52%)
May 08, 2007 160.43 160.69 159.75 160.54 159,700 -0.27(-0.17%)
May 07, 2007 160.62 161.00 160.22 160.81 192,500 +0.29(+0.18%)
May 04, 2007 160.70 160.70 159.79 160.52 167,200 +0.25(+0.16%)
May 03, 2007 159.88 160.39 159.55 160.27 86,200 +0.61(+0.38%)
May 02, 2007 158.50 159.78 158.23 159.66 500,900 +1.60(+1.01%)
May 01, 2007 158.12 158.32 156.94 158.06 240,700 +0.29(+0.18%)
Apr 30, 2007 159.67 159.67 157.77 157.77 201,600 -1.43(-0.90%)
Apr 27, 2007 159.55 159.77 158.93 159.20 90,900 -0.86(-0.54%)
Apr 26, 2007 160.22 160.82 159.52 160.06 235,600 -0.11(-0.07%)
Apr 25, 2007 159.44 160.45 159.01 160.17 81,200 +1.35(+0.85%)
Apr 24, 2007 158.99 159.31 158.01 158.82 188,200 -0.22(-0.14%)
Apr 23, 2007 158.47 159.34 158.36 159.04 286,400 +0.44(+0.28%)
Apr 20, 2007 158.50 159.06 158.15 158.60 110,800 +1.15(+0.73%)
Apr 19, 2007 156.91 157.90 156.83 157.45 101,400 -0.43(-0.27%)
Apr 18, 2007 157.34 158.20 157.00 157.88 124,400 +0.34(+0.22%)
Apr 17, 2007 157.58 157.89 157.17 157.54 207,100 +0.22(+0.14%)
Apr 16, 2007 156.80 157.45 156.73 157.32 156,600 +1.26(+0.81%)
Apr 13, 2007 155.75 156.18 155.12 156.06 486,300 +0.47(+0.30%)
Apr 12, 2007 154.81 155.60 154.18 155.59 82,500 +0.46(+0.30%)
Apr 11, 2007 156.03 156.09 154.72 155.13 237,200 -0.70(-0.45%)
Apr 10, 2007 155.79 156.19 155.52 155.83 164,900 +0.21(+0.13%)
Apr 09, 2007 155.74 155.95 155.40 155.62 75,900 +0.58(+0.37%)
Apr 05, 2007 155.01 155.44 154.70 155.04 159,900 +0.08(+0.05%)
Apr 04, 2007 155.04 155.12 154.57 154.96 76,700 +0.02(+0.01%)
Apr 03, 2007 154.80 155.41 154.27 154.94 230,800 +1.12(+0.73%)
Apr 02, 2007 153.30 153.92 152.77 153.82 197,000 +0.65(+0.42%)
Mar 30, 2007 153.12 153.75 152.08 153.17 274,700 +0.56(+0.37%)
Mar 29, 2007 153.15 153.67 152.00 152.61 112,600 +0.19(+0.12%)
Mar 28, 2007 153.11 153.21 152.01 152.42 234,400 -0.88(-0.57%)
Mar 27, 2007 153.81 153.90 152.79 153.30 149,800 -0.76(-0.49%)
Mar 26, 2007 154.65 154.90 152.83 154.06 137,300 -0.17(-0.11%)
Mar 23, 2007 154.30 154.44 153.78 154.23 202,500 -0.31(-0.20%)
Mar 22, 2007 155.13 155.13 154.15 154.54 104,900 -0.21(-0.14%)
Mar 21, 2007 152.51 154.85 152.13 154.75 182,200 +2.38(+1.56%)
Mar 20, 2007 151.22 152.43 150.95 152.37 94,100 +1.33(+0.88%)
Mar 19, 2007 150.45 151.34 149.79 151.04 111,100 +1.58(+1.06%)
Mar 16, 2007 150.66 151.05 149.32 149.46 99,300 -0.86(-0.57%)
Mar 15, 2007 149.13 150.50 149.13 150.32 114,900 +1.20(+0.80%)
Mar 14, 2007 148.52 149.35 146.77 149.12 283,200 +0.62(+0.42%)
Mar 13, 2007 151.55 151.16 148.48 148.50 167,200 -3.05(-2.01%)
Mar 12, 2007 150.67 151.88 150.62 151.55 167,900 +0.48(+0.32%)
Mar 09, 2007 151.40 152.00 150.00 151.07 299,600 +0.42(+0.28%)
Mar 08, 2007 150.20 151.20 150.06 150.65 195,300 +1.40(+0.94%)
Mar 07, 2007 149.11 150.25 149.05 149.25 113,200 -0.10(-0.07%)
Mar 06, 2007 147.79 149.75 147.79 149.35 325,200 +2.84(+1.94%)
Mar 05, 2007 148.06 148.99 146.15 146.51 774,200 -2.98(-1.99%)
Mar 02, 2007 151.25 151.44 148.29 149.49 533,500 -1.95(-1.29%)
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.