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 )

116.03 USD +1.62 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 115.55 116.64 115.53 115.67 171,251 -0.37(-0.32%)
Jul 29, 2021 115.60 116.56 115.50 116.04 143,904 +0.95(+0.83%)
Jul 28, 2021 114.96 115.54 114.12 115.09 179,191 +0.22(+0.19%)
Jul 27, 2021 114.51 114.89 113.94 114.87 125,565 -0.06(-0.05%)
Jul 26, 2021 114.56 115.29 114.53 114.93 246,484 +0.33(+0.29%)
Jul 23, 2021 114.40 114.72 113.86 114.60 414,256 +0.77(+0.68%)
Jul 22, 2021 114.39 114.39 113.31 113.83 201,044 -0.62(-0.54%)
Jul 21, 2021 113.79 114.92 113.79 114.45 239,388 +1.20(+1.06%)
Jul 20, 2021 111.04 113.71 110.81 113.25 293,903 +2.58(+2.33%)
Jul 19, 2021 111.26 111.32 109.93 110.67 448,317 -2.21(-1.96%)
Jul 16, 2021 114.41 114.49 112.84 112.88 325,513 -1.08(-0.95%)
Jul 15, 2021 113.51 114.35 113.32 113.96 234,305 -0.30(-0.26%)
Jul 14, 2021 115.08 115.48 113.92 114.26 219,612 -0.26(-0.23%)
Jul 13, 2021 115.69 115.85 114.48 114.52 971,797 -1.56(-1.34%)
Jul 12, 2021 115.43 116.19 115.09 116.08 179,037 +0.26(+0.22%)
Jul 09, 2021 114.67 115.83 114.64 115.82 177,625 +2.13(+1.87%)
Jul 08, 2021 113.44 114.40 112.67 113.69 222,042 -1.25(-1.09%)
Jul 07, 2021 114.54 115.17 113.98 114.94 460,228 +0.16(+0.14%)
Jul 06, 2021 116.00 116.00 113.96 114.78 457,653 -1.18(-1.02%)
Jul 02, 2021 115.95 116.19 115.55 115.96 178,474 +0.08(+0.07%)
Jul 01, 2021 115.54 116.16 115.34 115.88 438,317 +0.90(+0.78%)
Jun 30, 2021 114.81 115.08 114.44 114.98 263,684 +0.18(+0.16%)
Jun 29, 2021 115.43 115.66 114.68 114.80 255,746 -0.23(-0.20%)
Jun 28, 2021 115.93 115.93 114.60 115.03 239,725 -0.87(-0.75%)
Jun 25, 2021 115.35 116.11 115.24 115.90 367,880 +0.88(+0.77%)
Jun 24, 2021 114.81 115.16 114.29 115.02 270,852 +0.86(+0.75%)
Jun 23, 2021 114.45 114.72 114.15 114.16 618,427 +0.04(+0.04%)
Jun 22, 2021 114.17 114.56 113.41 114.12 282,590 +0.05(+0.04%)
Jun 21, 2021 112.46 114.16 112.45 114.07 348,996 +2.51(+2.25%)
Jun 18, 2021 112.56 112.78 111.56 111.56 477,924 -2.13(-1.87%)
Jun 17, 2021 115.46 115.73 112.80 113.69 392,337 -1.81(-1.57%)
Jun 16, 2021 116.36 116.38 115.00 115.50 267,372 -0.81(-0.70%)
Jun 15, 2021 116.40 116.67 115.69 116.31 312,289 +0.00(+0.00%)
Jun 14, 2021 117.27 117.30 115.85 116.31 202,925 -0.80(-0.68%)
Jun 11, 2021 117.01 117.20 116.63 117.11 173,670 +0.55(+0.47%)
Jun 10, 2021 117.51 117.66 116.42 116.56 204,892 -0.58(-0.50%)
Jun 09, 2021 117.96 118.05 117.14 117.14 312,935 -0.71(-0.60%)
Jun 08, 2021 117.50 118.04 116.91 117.85 299,421 +0.45(+0.38%)
Jun 07, 2021 117.72 117.90 117.20 117.40 289,552 -0.25(-0.21%)
Jun 04, 2021 117.59 117.81 116.94 117.65 380,848 +0.45(+0.38%)
Jun 03, 2021 116.84 117.44 116.32 117.20 248,887 -0.24(-0.20%)
Jun 02, 2021 117.96 117.96 117.17 117.44 278,266 -0.18(-0.15%)
Jun 01, 2021 117.45 117.86 117.17 117.62 326,895 +0.91(+0.78%)
May 28, 2021 117.11 117.11 116.24 116.71 145,480 +0.09(+0.08%)
May 27, 2021 116.34 116.74 116.30 116.62 343,109 +0.87(+0.75%)
May 26, 2021 115.10 115.83 115.06 115.75 188,604 +0.87(+0.76%)
May 25, 2021 116.17 116.42 114.79 114.88 274,108 -0.76(-0.66%)
May 24, 2021 115.48 116.11 115.11 115.64 541,122 +0.62(+0.54%)
May 21, 2021 115.40 115.89 114.73 115.02 196,160 +0.33(+0.29%)
May 20, 2021 114.36 115.11 113.83 114.69 1,006,788 +0.57(+0.50%)
May 19, 2021 113.51 114.14 112.49 114.12 843,587 -0.88(-0.77%)
May 18, 2021 116.21 116.41 114.96 115.00 296,616 -1.11(-0.96%)
May 17, 2021 115.65 116.21 115.14 116.11 265,641 +0.13(+0.11%)
May 14, 2021 114.90 116.25 114.72 115.98 392,172 +1.81(+1.59%)
May 13, 2021 112.38 114.57 112.38 114.17 562,192 +1.94(+1.73%)
May 12, 2021 114.97 115.40 112.20 112.23 432,389 -3.10(-2.69%)
May 11, 2021 115.29 116.10 114.28 115.33 368,256 -1.40(-1.20%)
May 10, 2021 117.62 118.33 116.73 116.73 380,170 -0.56(-0.48%)
May 07, 2021 115.76 117.31 115.54 117.29 1,153,711 +1.41(+1.22%)
May 06, 2021 115.24 115.91 114.47 115.88 341,226 +0.60(+0.52%)
May 05, 2021 115.47 115.56 114.46 115.28 354,537 +0.21(+0.18%)
May 04, 2021 114.53 115.07 113.80 115.07 568,582 -0.03(-0.03%)
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.