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 )

115.93 USD +0.26 (+0.22%)
Streaming Delayed Price Updated: 2:59 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 96.18 96.31 95.88 96.22 23,300 +0.27(+0.28%)
Jul 29, 2004 95.83 96.14 95.65 95.95 16,400 +0.38(+0.40%)
Jul 28, 2004 95.11 95.57 94.15 95.57 41,000 +0.47(+0.49%)
Jul 27, 2004 94.45 95.16 94.41 95.10 73,700 +0.72(+0.76%)
Jul 26, 2004 95.01 95.23 94.02 94.38 50,100 -0.85(-0.89%)
Jul 23, 2004 95.08 95.41 94.75 95.23 41,300 -0.42(-0.44%)
Jul 22, 2004 95.75 95.90 94.84 95.65 247,700 -0.79(-0.82%)
Jul 21, 2004 98.10 98.10 96.31 96.44 58,800 -1.27(-1.30%)
Jul 20, 2004 96.75 97.71 96.75 97.71 40,100 +0.75(+0.77%)
Jul 19, 2004 96.70 97.10 96.49 96.96 134,500 +0.19(+0.20%)
Jul 16, 2004 97.60 97.60 96.67 96.77 34,200 -0.33(-0.34%)
Jul 15, 2004 97.11 97.48 97.01 97.10 10,400 +0.14(+0.14%)
Jul 14, 2004 96.75 97.43 96.56 96.96 23,200 +0.02(+0.02%)
Jul 13, 2004 96.95 97.03 96.83 96.94 65,300 +0.07(+0.07%)
Jul 12, 2004 96.80 96.87 96.17 96.87 422,100 +0.21(+0.22%)
Jul 09, 2004 96.92 96.92 96.28 96.66 201,500 +0.21(+0.22%)
Jul 08, 2004 97.48 97.48 96.38 96.45 80,600 -1.09(-1.12%)
Jul 07, 2004 97.50 97.65 97.15 97.54 27,000 +0.09(+0.09%)
Jul 06, 2004 97.85 97.86 97.09 97.45 89,300 -0.71(-0.72%)
Jul 02, 2004 98.15 98.16 97.76 98.16 39,400 +0.28(+0.29%)
Jul 01, 2004 99.10 99.10 97.63 97.88 102,100 -1.22(-1.23%)
Jun 30, 2004 98.45 99.10 98.12 99.10 27,600 +0.99(+1.01%)
Jun 29, 2004 99.23 99.23 97.90 98.11 56,200 -0.14(-0.14%)
Jun 28, 2004 98.45 98.85 98.05 98.25 50,500 -0.05(-0.05%)
Jun 25, 2004 98.50 98.72 97.96 98.30 104,900 -0.44(-0.45%)
Jun 24, 2004 98.90 99.13 97.45 98.74 34,100 -0.17(-0.17%)
Jun 23, 2004 98.05 98.91 97.75 98.91 32,500 +1.06(+1.08%)
Jun 22, 2004 97.27 97.85 96.87 97.85 29,900 +0.65(+0.67%)
Jun 21, 2004 97.50 97.67 97.13 97.20 88,800 -0.10(-0.10%)
Jun 18, 2004 96.80 97.42 96.80 97.30 21,500 +0.33(+0.34%)
Jun 17, 2004 96.45 96.97 96.13 96.97 74,900 +0.34(+0.35%)
Jun 16, 2004 96.60 96.83 96.27 96.63 38,800 +0.11(+0.11%)
Jun 15, 2004 96.60 96.84 96.27 96.52 25,900 +0.88(+0.92%)
Jun 14, 2004 96.25 96.25 95.30 95.64 69,000 -1.19(-1.23%)
Jun 10, 2004 96.70 96.94 96.46 96.83 24,800 +0.35(+0.36%)
Jun 09, 2004 97.37 97.37 96.36 96.48 269,100 -0.86(-0.88%)
Jun 08, 2004 97.25 97.39 96.95 97.34 146,500 +0.09(+0.09%)
Jun 07, 2004 96.37 97.40 96.36 97.25 48,500 +1.45(+1.51%)
Jun 04, 2004 95.55 96.20 95.14 95.80 85,300 +0.40(+0.42%)
Jun 03, 2004 95.73 95.94 95.28 95.40 41,500 -0.63(-0.66%)
Jun 02, 2004 96.20 96.39 95.67 96.03 30,000 +0.05(+0.05%)
Jun 01, 2004 95.80 96.09 95.45 95.98 28,100 +0.02(+0.02%)
May 28, 2004 95.60 95.98 95.42 95.96 27,800 +0.46(+0.48%)
May 27, 2004 94.28 95.88 94.28 95.50 24,900 +0.54(+0.57%)
May 26, 2004 94.45 95.17 94.30 94.96 138,000 +0.44(+0.47%)
May 25, 2004 92.73 94.52 92.38 94.52 80,000 +1.65(+1.78%)
May 24, 2004 92.99 92.99 92.27 92.87 44,900 +0.72(+0.78%)
May 21, 2004 92.33 92.60 91.85 92.15 9,500 +0.41(+0.45%)
May 20, 2004 91.35 91.88 91.34 91.74 18,200 +0.47(+0.51%)
May 19, 2004 92.45 93.07 91.27 91.27 103,200 -0.47(-0.51%)
May 18, 2004 91.35 91.76 91.35 91.74 22,200 +0.87(+0.96%)
May 17, 2004 91.05 91.26 90.31 90.87 81,600 -0.97(-1.06%)
May 14, 2004 91.80 92.40 91.15 91.84 5,400 -0.11(-0.12%)
May 13, 2004 91.50 92.21 91.30 91.95 47,000 +0.28(+0.31%)
May 12, 2004 91.35 91.67 90.00 91.67 87,400 +0.08(+0.09%)
May 11, 2004 91.30 91.66 91.16 91.59 93,000 +0.86(+0.95%)
May 10, 2004 91.25 91.25 89.81 90.73 111,800 -1.46(-1.58%)
May 07, 2004 93.53 94.14 92.19 92.19 61,400 -2.09(-2.22%)
May 06, 2004 94.43 94.43 93.35 94.28 93,900 -0.81(-0.85%)
May 05, 2004 94.90 95.99 94.77 95.09 28,900 +0.46(+0.49%)
May 04, 2004 94.20 95.25 94.13 94.63 69,300 +0.25(+0.26%)
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.