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 )

114.92 USD -1.26 (-1.08%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 28, 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%)
May 01, 2008 136.54 138.89 136.11 138.73 2,244,675 +2.38(+1.75%)
Apr 30, 2008 137.66 138.49 136.31 136.35 2,196,059 -0.72(-0.53%)
Apr 29, 2008 137.58 137.69 136.58 137.07 833,543 -0.56(-0.41%)
Apr 28, 2008 137.84 138.28 136.92 137.63 571,376 +0.13(+0.09%)
Apr 25, 2008 137.26 137.57 135.58 137.50 1,287,253 +1.23(+0.90%)
Apr 24, 2008 135.17 136.96 134.03 136.27 1,229,253 +1.34(+0.99%)
Apr 23, 2008 135.52 136.01 134.36 134.93 201,089 -0.50(-0.37%)
Apr 22, 2008 136.53 136.58 134.67 135.43 556,215 -1.30(-0.95%)
Apr 21, 2008 137.23 137.23 135.99 136.73 1,024,487 -0.60(-0.44%)
Apr 18, 2008 137.58 137.88 136.93 137.33 1,504,606 +1.66(+1.22%)
Apr 17, 2008 135.34 135.96 134.79 135.67 2,375,923 +0.17(+0.13%)
Apr 16, 2008 133.19 135.69 132.51 135.50 1,495,614 +3.40(+2.57%)
Apr 15, 2008 132.11 132.36 130.78 132.10 963,932 +0.93(+0.71%)
Apr 14, 2008 131.57 131.92 130.82 131.17 908,884 -0.15(-0.11%)
Apr 11, 2008 132.26 132.97 131.07 131.32 692,173 -1.88(-1.41%)
Apr 10, 2008 131.47 133.68 131.46 133.20 424,999 +0.62(+0.47%)
Apr 09, 2008 134.29 134.55 132.30 132.58 658,374 -1.53(-1.14%)
Apr 08, 2008 134.20 134.75 133.71 134.11 689,212 -0.80(-0.59%)
Apr 07, 2008 135.75 136.11 134.46 134.91 629,910 +0.51(+0.38%)
Apr 04, 2008 133.79 135.42 133.79 134.40 1,408,035 +0.18(+0.13%)
Apr 03, 2008 133.10 134.61 132.88 134.22 885,870 +0.40(+0.30%)
Apr 02, 2008 133.56 134.70 133.00 133.82 1,220,479 +0.50(+0.38%)
Apr 01, 2008 130.69 133.36 129.96 133.32 1,198,534 +4.72(+3.67%)
Mar 31, 2008 127.50 128.92 127.19 128.60 707,062 +1.56(+1.23%)
Mar 28, 2008 129.16 129.26 125.59 127.04 683,800 -1.42(-1.11%)
Mar 27, 2008 129.66 130.61 128.34 128.46 1,141,803 -1.24(-0.96%)
Mar 26, 2008 131.25 131.25 126.99 129.70 688,622 -1.67(-1.27%)
Mar 25, 2008 131.00 131.75 129.81 131.37 1,293,556 +0.88(+0.67%)
Mar 24, 2008 128.63 131.16 128.61 130.49 1,038,277 +1.84(+1.43%)
Mar 21, 2008 126.70 128.65 125.12 128.65 723,078 +0.00(+0.00%)
Mar 20, 2008 126.70 128.65 125.12 128.65 723,078 +2.71(+2.15%)
Mar 19, 2008 128.90 130.18 125.93 125.94 1,806,062 -2.81(-2.18%)
Mar 18, 2008 126.10 128.75 125.38 128.75 1,100,750 +4.68(+3.77%)
Mar 17, 2008 122.37 129.02 121.71 124.07 947,367 -2.06(-1.63%)
Mar 14, 2008 128.67 131.18 124.92 126.13 1,649,921 -2.39(-1.86%)
Mar 13, 2008 125.16 129.08 124.94 128.52 1,496,235 +0.81(+0.63%)
Mar 12, 2008 129.08 130.26 127.69 127.71 821,441 -1.20(-0.93%)
Mar 11, 2008 125.00 128.98 125.00 128.91 1,445,023 +4.76(+3.83%)
Mar 10, 2008 126.12 126.66 124.05 124.15 1,049,384 -2.11(-1.67%)
Mar 07, 2008 125.55 127.84 125.16 126.26 1,265,254 -0.58(-0.46%)
Mar 06, 2008 129.54 129.80 126.77 126.84 680,831 -3.84(-2.94%)
Mar 05, 2008 130.00 131.52 129.30 130.68 517,600 +1.01(+0.78%)
Mar 04, 2008 128.74 130.31 128.00 129.67 508,527 -0.57(-0.44%)
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.