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 (%)
Mar 31, 2006 134.00 134.09 132.82 133.40 266,100 -0.35(-0.26%)
Mar 30, 2006 134.04 134.66 133.38 133.75 178,900 -0.34(-0.25%)
Mar 29, 2006 133.20 134.35 133.11 134.09 125,400 +1.09(+0.82%)
Mar 28, 2006 132.96 133.76 132.71 133.00 208,500 -0.19(-0.14%)
Mar 27, 2006 133.20 133.40 132.88 133.19 155,300 -0.15(-0.11%)
Mar 24, 2006 133.10 133.59 132.86 133.34 69,000 -0.66(-0.49%)
Mar 23, 2006 133.75 134.00 133.19 134.00 61,800 +0.32(+0.24%)
Mar 22, 2006 133.15 133.98 132.90 133.68 84,400 +0.23(+0.17%)
Mar 21, 2006 133.95 134.43 132.90 133.45 216,500 -0.60(-0.45%)
Mar 20, 2006 135.04 135.18 133.81 134.05 56,500 -0.67(-0.50%)
Mar 17, 2006 134.68 134.75 134.31 134.72 57,200 +0.42(+0.31%)
Mar 16, 2006 134.20 134.77 134.15 134.30 66,500 +0.61(+0.46%)
Mar 15, 2006 132.97 133.96 132.84 133.69 104,700 +0.97(+0.73%)
Mar 14, 2006 131.62 132.85 131.30 132.72 78,500 +1.34(+1.02%)
Mar 13, 2006 131.85 132.04 131.27 131.38 204,900 +0.44(+0.34%)
Mar 10, 2006 129.99 131.32 129.95 130.94 63,100 +1.11(+0.85%)
Mar 09, 2006 130.15 130.85 129.83 129.83 146,600 -0.22(-0.17%)
Mar 08, 2006 129.07 130.39 129.07 130.05 141,000 +0.11(+0.08%)
Mar 07, 2006 130.59 130.59 129.58 129.94 84,500 -0.76(-0.58%)
Mar 06, 2006 131.45 131.54 130.48 130.70 60,700 -0.99(-0.75%)
Mar 03, 2006 131.70 132.45 131.36 131.69 374,200 -0.27(-0.20%)
Mar 02, 2006 131.90 131.96 131.31 131.96 90,700 -0.17(-0.13%)
Mar 01, 2006 131.55 132.13 131.15 132.13 51,800 +1.03(+0.79%)
Feb 28, 2006 132.38 132.10 130.78 131.10 442,400 -1.28(-0.97%)
Feb 27, 2006 132.65 132.65 132.16 132.38 137,800 +0.28(+0.21%)
Feb 24, 2006 132.00 132.18 131.63 132.10 204,000 +0.05(+0.04%)
Feb 23, 2006 132.03 132.42 131.56 132.05 72,600 -0.10(-0.08%)
Feb 22, 2006 130.95 132.28 130.95 132.15 378,200 +1.15(+0.88%)
Feb 21, 2006 131.18 131.40 130.65 131.00 71,300 +0.17(+0.13%)
Feb 17, 2006 130.45 131.19 130.45 130.83 235,200 +0.14(+0.11%)
Feb 16, 2006 129.98 130.69 129.75 130.69 57,900 +1.17(+0.90%)
Feb 15, 2006 129.20 129.68 128.87 129.52 78,300 +0.37(+0.29%)
Feb 14, 2006 127.85 129.28 127.59 129.15 171,000 +1.20(+0.94%)
Feb 13, 2006 128.09 128.27 127.57 127.95 294,900 -0.51(-0.40%)
Feb 10, 2006 127.81 128.58 127.42 128.46 140,500 +0.45(+0.35%)
Feb 09, 2006 128.29 129.07 128.01 128.01 86,200 -0.06(-0.05%)
Feb 08, 2006 127.98 128.35 127.42 128.07 225,500 +0.25(+0.20%)
Feb 07, 2006 129.00 129.00 127.71 127.82 202,600 -1.18(-0.91%)
Feb 06, 2006 128.65 129.08 128.51 129.00 65,100 +0.60(+0.47%)
Feb 03, 2006 128.50 129.03 127.90 128.40 49,600 -0.72(-0.56%)
Feb 02, 2006 130.20 130.21 128.67 129.12 104,900 -0.84(-0.65%)
Feb 01, 2006 129.98 130.22 129.00 129.96 101,300 +0.36(+0.28%)
Jan 31, 2006 129.81 130.23 129.40 129.60 116,200 -0.46(-0.35%)
Jan 30, 2006 129.69 130.20 129.69 130.06 183,200 +0.14(+0.11%)
Jan 27, 2006 129.57 130.18 129.19 129.92 192,600 +0.87(+0.67%)
Jan 26, 2006 129.27 129.28 128.68 129.05 156,900 +0.72(+0.56%)
Jan 25, 2006 128.93 129.03 127.80 128.33 118,000 -0.03(-0.02%)
Jan 24, 2006 128.33 128.76 128.07 128.36 140,800 +0.81(+0.64%)
Jan 23, 2006 127.62 128.03 127.40 127.55 176,700 +0.51(+0.40%)
Jan 20, 2006 128.72 128.85 127.04 127.04 144,900 -1.84(-1.43%)
Jan 19, 2006 129.94 129.94 128.07 128.88 470,400 +0.80(+0.62%)
Jan 18, 2006 128.00 128.32 127.41 128.08 203,700 +0.14(+0.11%)
Jan 17, 2006 128.25 128.25 127.58 127.94 394,400 -0.45(-0.35%)
Jan 13, 2006 128.81 128.81 128.28 128.39 190,300 -0.41(-0.32%)
Jan 12, 2006 129.23 129.23 128.47 128.80 355,600 -0.34(-0.26%)
Jan 11, 2006 128.92 129.34 128.87 129.14 109,000 +0.07(+0.05%)
Jan 10, 2006 128.60 129.20 128.10 129.07 132,700 +0.40(+0.31%)
Jan 09, 2006 128.40 129.02 128.22 128.67 114,600 +0.37(+0.29%)
Jan 06, 2006 127.94 128.30 127.28 128.30 382,600 +0.99(+0.78%)
Jan 05, 2006 127.38 127.40 126.86 127.31 150,700 +0.03(+0.02%)
Jan 04, 2006 126.25 127.28 126.25 127.28 86,100 +1.11(+0.88%)
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.