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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 147.24 147.38 146.43 146.43 98,700 -0.77(-0.52%)
Dec 28, 2006 147.26 147.78 147.15 147.20 86,900 -0.40(-0.27%)
Dec 27, 2006 147.20 147.62 146.97 147.60 77,700 +1.24(+0.85%)
Dec 26, 2006 145.75 146.54 145.02 146.36 127,700 +0.48(+0.33%)
Dec 22, 2006 146.00 146.30 145.53 145.88 227,900 -0.34(-0.23%)
Dec 21, 2006 147.04 147.10 146.00 146.22 97,900 -0.49(-0.33%)
Dec 20, 2006 146.93 147.09 146.58 146.71 105,000 -0.45(-0.31%)
Dec 19, 2006 147.01 148.00 146.58 147.16 192,100 -0.16(-0.11%)
Dec 18, 2006 148.37 148.62 147.15 147.32 86,300 -0.99(-0.67%)
Dec 15, 2006 148.69 148.76 148.09 148.31 278,600 -0.08(-0.05%)
Dec 14, 2006 147.53 148.68 147.53 148.39 151,400 +0.79(+0.54%)
Dec 13, 2006 148.13 148.13 147.37 147.60 116,800 +0.08(+0.05%)
Dec 12, 2006 147.44 147.69 146.82 147.52 118,800 -0.02(-0.01%)
Dec 11, 2006 147.26 147.70 147.19 147.54 88,000 +0.30(+0.20%)
Dec 08, 2006 147.02 147.68 146.83 147.24 106,500 +0.09(+0.06%)
Dec 07, 2006 148.00 148.13 147.14 147.15 93,000 -0.42(-0.28%)
Dec 06, 2006 147.77 147.87 147.36 147.57 65,000 -0.29(-0.20%)
Dec 05, 2006 147.61 148.06 147.42 147.86 97,100 +0.39(+0.26%)
Dec 04, 2006 146.44 147.61 146.37 147.47 113,200 +1.49(+1.02%)
Dec 01, 2006 145.37 146.35 144.90 145.98 104,700 -0.22(-0.15%)
Nov 30, 2006 145.80 146.43 145.28 146.20 262,000 +0.63(+0.43%)
Nov 29, 2006 144.63 145.63 144.36 145.57 182,700 +1.71(+1.19%)
Nov 28, 2006 143.43 143.94 143.03 143.86 108,500 +0.40(+0.28%)
Nov 27, 2006 145.45 145.51 143.34 143.46 228,500 -2.35(-1.61%)
Nov 24, 2006 145.37 146.01 145.30 145.81 92,800 -0.07(-0.05%)
Nov 22, 2006 145.49 145.92 145.46 145.88 74,800 +0.63(+0.43%)
Nov 21, 2006 145.03 145.36 144.90 145.25 209,900 +0.41(+0.28%)
Nov 20, 2006 144.45 145.31 144.43 144.84 234,300 +0.34(+0.24%)
Nov 17, 2006 144.57 144.58 143.90 144.50 279,400 -0.14(-0.10%)
Nov 16, 2006 144.54 144.85 144.31 144.64 128,000 +0.44(+0.31%)
Nov 15, 2006 143.78 144.45 143.52 144.20 239,400 +0.51(+0.35%)
Nov 14, 2006 142.82 143.73 142.40 143.69 212,600 +1.05(+0.74%)
Nov 13, 2006 142.40 143.04 142.22 142.64 366,100 +0.31(+0.22%)
Nov 10, 2006 142.02 142.37 141.76 142.33 201,900 +0.46(+0.32%)
Nov 09, 2006 142.20 142.49 141.63 141.87 48,100 -0.39(-0.27%)
Nov 08, 2006 141.25 142.36 140.88 142.26 613,000 +0.70(+0.49%)
Nov 07, 2006 140.70 141.97 140.70 141.56 89,200 +0.16(+0.11%)
Nov 06, 2006 140.63 141.62 140.37 141.40 120,800 +1.35(+0.96%)
Nov 03, 2006 140.92 140.92 139.49 140.05 350,300 -0.45(-0.32%)
Nov 02, 2006 140.46 140.80 140.00 140.50 244,200 -0.12(-0.09%)
Nov 01, 2006 141.92 142.19 140.62 140.62 92,400 -0.93(-0.66%)
Oct 31, 2006 141.92 141.92 141.00 141.55 81,700 +0.04(+0.03%)
Oct 30, 2006 141.45 141.89 141.00 141.51 223,500 +0.41(+0.29%)
Oct 27, 2006 141.80 142.19 141.05 141.10 213,300 -1.04(-0.73%)
Oct 26, 2006 141.85 142.32 141.14 142.14 116,600 +0.59(+0.42%)
Oct 25, 2006 141.15 141.60 140.91 141.55 59,900 +0.70(+0.50%)
Oct 24, 2006 140.60 140.90 140.20 140.85 263,200 +0.14(+0.10%)
Oct 23, 2006 139.65 140.82 139.57 140.71 394,900 +0.53(+0.38%)
Oct 20, 2006 140.40 140.40 139.69 140.18 93,300 -0.20(-0.14%)
Oct 19, 2006 140.10 140.55 139.88 140.38 108,500 -0.17(-0.12%)
Oct 18, 2006 141.01 141.01 140.02 140.55 60,900 +0.47(+0.33%)
Oct 17, 2006 140.42 140.42 139.55 140.08 174,700 -0.66(-0.47%)
Oct 16, 2006 140.18 140.74 139.85 140.74 259,400 +0.79(+0.56%)
Oct 13, 2006 139.50 140.08 139.27 139.95 347,600 +0.27(+0.19%)
Oct 12, 2006 139.95 139.68 138.60 139.68 178,600 +1.22(+0.88%)
Oct 11, 2006 138.20 138.85 137.77 138.46 194,000 -0.22(-0.16%)
Oct 10, 2006 138.40 138.81 138.01 138.68 46,700 +0.48(+0.35%)
Oct 09, 2006 137.35 138.25 137.25 138.20 67,100 +0.72(+0.52%)
Oct 06, 2006 137.75 137.75 137.01 137.48 50,100 -0.59(-0.43%)
Oct 05, 2006 137.80 138.11 137.30 138.07 82,800 +0.42(+0.31%)
Oct 04, 2006 136.05 137.65 135.78 137.65 407,000 +1.48(+1.09%)
Oct 03, 2006 135.98 136.60 135.39 136.17 115,800 +0.09(+0.07%)
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.