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 (%)
Feb 29, 2008 132.93 132.93 129.73 130.18 591,349 -3.89(-2.90%)
Feb 28, 2008 135.42 135.42 133.74 134.07 526,700 -1.83(-1.35%)
Feb 27, 2008 135.61 137.05 135.28 135.90 314,049 -0.42(-0.31%)
Feb 26, 2008 134.81 136.87 134.60 136.32 1,670,917 +0.89(+0.66%)
Feb 25, 2008 133.09 135.69 132.21 135.43 1,099,242 +2.38(+1.79%)
Feb 22, 2008 132.13 133.16 130.41 133.05 787,350 +1.34(+1.02%)
Feb 21, 2008 134.23 134.79 131.64 131.71 923,882 -2.26(-1.69%)
Feb 20, 2008 131.74 134.19 131.26 133.97 858,364 +1.48(+1.12%)
Feb 19, 2008 132.53 134.04 132.07 132.49 1,062,000 +0.10(+0.08%)
Feb 18, 2008 131.87 132.50 131.05 132.39 0 +0.00(+0.00%)
Feb 15, 2008 131.87 132.50 131.05 132.39 352,055 +0.12(+0.09%)
Feb 14, 2008 133.96 134.14 132.15 132.27 318,759 -1.67(-1.25%)
Feb 13, 2008 133.59 134.31 132.75 133.94 659,563 +1.39(+1.05%)
Feb 12, 2008 132.94 133.98 131.79 132.55 199,958 +0.71(+0.54%)
Feb 11, 2008 131.75 132.49 130.20 131.84 654,200 +0.28(+0.21%)
Feb 08, 2008 131.95 132.82 130.71 131.56 301,037 -0.75(-0.57%)
Feb 07, 2008 130.91 133.10 130.53 132.31 299,982 +0.80(+0.61%)
Feb 06, 2008 133.38 134.23 131.44 131.51 345,668 -1.20(-0.90%)
Feb 05, 2008 134.76 135.20 132.61 132.71 764,174 -3.79(-2.78%)
Feb 04, 2008 137.53 137.72 136.36 136.50 494,074 -1.11(-0.81%)
Feb 01, 2008 135.06 137.81 134.85 137.61 659,443 +3.10(+2.30%)
Jan 31, 2008 130.52 135.64 130.05 134.51 550,605 +2.35(+1.78%)
Jan 30, 2008 132.57 135.36 131.74 132.16 476,797 -0.93(-0.70%)
Jan 29, 2008 133.10 133.56 131.50 133.09 434,476 +1.72(+1.31%)
Jan 28, 2008 128.49 131.50 127.83 131.37 962,994 +2.71(+2.11%)
Jan 25, 2008 130.57 131.61 128.32 128.66 445,880 -1.31(-1.01%)
Jan 24, 2008 130.20 130.78 128.77 129.97 599,583 +0.44(+0.34%)
Jan 23, 2008 122.04 129.57 121.85 129.53 634,597 +4.19(+3.35%)
Jan 22, 2008 122.80 126.31 125.34 125.34 1,874,964 -0.19(-0.15%)
Jan 21, 2008 127.08 128.21 124.43 125.53 0 +0.00(+0.00%)
Jan 18, 2008 127.08 128.21 124.43 125.53 773,549 -0.84(-0.66%)
Jan 17, 2008 130.79 130.88 126.37 126.37 613,439 -4.30(-3.29%)
Jan 16, 2008 130.12 132.28 129.78 130.67 721,586 +0.01(+0.01%)
Jan 15, 2008 132.32 132.50 130.60 130.66 897,334 -3.19(-2.38%)
Jan 14, 2008 133.35 133.96 132.63 133.85 440,213 +1.21(+0.91%)
Jan 11, 2008 132.97 134.07 132.13 132.64 602,413 -1.19(-0.89%)
Jan 10, 2008 131.42 134.91 130.91 133.83 962,586 +1.50(+1.13%)
Jan 09, 2008 131.61 132.50 129.16 132.33 678,794 +0.56(+0.42%)
Jan 08, 2008 135.04 135.98 131.38 131.77 612,105 -2.69(-2.00%)
Jan 07, 2008 134.74 135.39 133.37 134.46 750,294 +0.18(+0.13%)
Jan 04, 2008 136.87 136.87 134.13 134.28 628,108 -3.41(-2.48%)
Jan 03, 2008 139.40 139.50 137.63 137.69 519,046 -1.19(-0.86%)
Jan 02, 2008 140.72 141.29 138.64 138.88 845,813 -2.18(-1.55%)
Jan 01, 2008 141.18 141.81 140.62 141.06 0 +0.00(+0.00%)
Dec 31, 2007 141.18 141.81 140.62 141.06 750,429 -0.42(-0.30%)
Dec 28, 2007 142.69 142.69 141.23 141.48 384,433 -0.30(-0.21%)
Dec 27, 2007 143.21 143.40 141.61 141.78 422,746 -2.93(-2.02%)
Dec 26, 2007 144.49 144.85 144.03 144.71 275,500 -0.36(-0.25%)
Dec 24, 2007 144.15 145.22 143.91 145.07 170,393 +1.62(+1.13%)
Dec 21, 2007 142.71 143.66 142.49 143.45 663,700 +1.66(+1.17%)
Dec 20, 2007 141.71 141.79 139.77 141.79 647,300 +0.97(+0.69%)
Dec 19, 2007 140.68 141.56 139.99 140.82 687,100 -0.03(-0.02%)
Dec 18, 2007 140.99 141.10 139.14 140.85 663,900 +0.80(+0.57%)
Dec 17, 2007 141.27 141.73 139.94 140.05 568,200 -1.74(-1.23%)
Dec 14, 2007 143.28 143.97 141.78 141.79 499,100 -2.57(-1.78%)
Dec 13, 2007 143.83 144.62 142.72 144.36 626,000 -0.09(-0.06%)
Dec 12, 2007 146.95 147.57 142.86 144.45 301,000 +0.50(+0.35%)
Dec 11, 2007 148.99 148.99 143.79 143.95 560,800 -4.98(-3.34%)
Dec 10, 2007 147.58 149.15 147.21 148.93 377,801 +1.76(+1.20%)
Dec 07, 2007 147.56 147.72 146.64 147.17 303,900 +0.13(+0.09%)
Dec 06, 2007 144.22 147.18 144.18 147.04 503,700 +2.72(+1.88%)
Dec 05, 2007 143.85 144.61 143.25 144.32 835,050 +2.02(+1.42%)
Dec 04, 2007 142.42 143.06 142.04 142.30 314,071 -1.02(-0.71%)
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.