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 )

114.88 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 131.30 131.54 131.02 131.31 111,100 -0.37(-0.28%)
Jul 28, 2006 130.84 131.81 130.69 131.68 96,900 +1.36(+1.04%)
Jul 27, 2006 131.22 131.92 130.05 130.32 427,600 -1.00(-0.76%)
Jul 26, 2006 130.46 131.69 130.42 131.32 78,200 +0.14(+0.11%)
Jul 25, 2006 130.30 131.33 130.03 131.18 303,300 +0.55(+0.42%)
Jul 24, 2006 129.16 130.63 129.06 130.63 62,700 +2.13(+1.66%)
Jul 21, 2006 129.41 129.41 128.21 128.50 105,500 -0.72(-0.56%)
Jul 20, 2006 131.06 131.06 129.22 129.22 60,900 -1.51(-1.16%)
Jul 19, 2006 129.30 130.81 129.25 130.73 121,800 +2.07(+1.61%)
Jul 18, 2006 128.82 128.90 127.36 128.66 128,100 +0.36(+0.28%)
Jul 17, 2006 128.02 128.76 127.83 128.30 188,300 +0.03(+0.02%)
Jul 14, 2006 129.01 129.03 127.52 128.27 100,600 -0.83(-0.64%)
Jul 13, 2006 130.65 130.68 129.10 129.10 72,300 -2.03(-1.55%)
Jul 12, 2006 132.40 132.40 130.96 131.13 72,000 -1.09(-0.82%)
Jul 11, 2006 131.75 132.25 131.03 132.22 58,900 +0.33(+0.25%)
Jul 10, 2006 131.78 132.37 131.55 131.89 46,000 +0.33(+0.25%)
Jul 07, 2006 131.74 132.44 131.26 131.56 251,300 -0.60(-0.45%)
Jul 06, 2006 131.85 132.49 131.64 132.16 133,700 +0.43(+0.33%)
Jul 05, 2006 132.49 132.49 131.32 131.73 106,000 -1.21(-0.91%)
Jul 03, 2006 132.30 133.02 132.05 132.94 92,600 +0.77(+0.58%)
Jun 30, 2006 132.34 132.41 131.74 132.17 231,500 +0.55(+0.42%)
Jun 29, 2006 129.96 131.62 129.89 131.62 98,000 +2.04(+1.57%)
Jun 28, 2006 129.02 129.58 128.33 129.58 88,600 +0.95(+0.74%)
Jun 27, 2006 129.78 129.79 128.40 128.63 195,000 -0.92(-0.71%)
Jun 26, 2006 129.24 129.64 129.00 129.55 176,100 +0.56(+0.43%)
Jun 23, 2006 128.43 129.53 128.03 128.99 63,400 +0.57(+0.44%)
Jun 22, 2006 128.77 128.79 127.82 128.42 123,100 -1.03(-0.80%)
Jun 21, 2006 127.99 130.02 127.99 129.45 143,100 +1.19(+0.93%)
Jun 20, 2006 128.40 129.01 127.93 128.26 128,600 +0.21(+0.16%)
Jun 19, 2006 130.12 130.12 127.85 128.05 154,000 -1.58(-1.22%)
Jun 16, 2006 129.83 129.97 128.97 129.63 82,100 -0.21(-0.16%)
Jun 15, 2006 127.67 130.20 127.67 129.84 142,200 +2.97(+2.34%)
Jun 14, 2006 126.55 127.16 125.72 126.87 353,400 +0.39(+0.31%)
Jun 13, 2006 127.90 128.98 126.25 126.48 120,900 -1.81(-1.41%)
Jun 12, 2006 131.00 131.00 128.29 128.29 119,400 -2.17(-1.66%)
Jun 09, 2006 130.51 131.45 130.09 130.46 76,900 +0.12(+0.09%)
Jun 08, 2006 129.80 130.66 128.13 130.34 696,400 -0.36(-0.28%)
Jun 07, 2006 131.26 132.29 130.54 130.70 114,900 -0.63(-0.48%)
Jun 06, 2006 132.05 132.05 130.33 131.33 85,500 -0.48(-0.36%)
Jun 05, 2006 133.58 133.92 131.73 131.81 76,100 -2.24(-1.67%)
Jun 02, 2006 134.07 134.11 133.04 134.05 68,800 +0.55(+0.41%)
Jun 01, 2006 130.44 133.50 130.44 133.50 119,100 +1.51(+1.14%)
May 31, 2006 131.23 132.00 130.98 131.99 58,900 +1.51(+1.16%)
May 30, 2006 131.99 132.00 130.32 130.48 51,100 -1.68(-1.27%)
May 26, 2006 131.74 132.38 131.45 132.16 111,200 +0.81(+0.62%)
May 25, 2006 130.60 131.35 130.27 131.35 94,000 +1.83(+1.41%)
May 24, 2006 129.49 130.47 128.01 129.52 95,900 +0.08(+0.06%)
May 23, 2006 130.76 131.53 129.44 129.44 176,300 -0.75(-0.58%)
May 22, 2006 130.12 130.73 129.00 130.19 127,900 -0.57(-0.44%)
May 19, 2006 130.28 131.47 129.64 130.76 321,200 +0.75(+0.58%)
May 18, 2006 131.20 131.65 130.00 130.01 338,000 -0.78(-0.60%)
May 17, 2006 132.66 132.77 130.65 130.79 128,600 -2.39(-1.79%)
May 16, 2006 134.09 134.09 132.79 133.18 52,800 -0.32(-0.24%)
May 15, 2006 133.10 133.69 132.54 133.50 174,700 +0.13(+0.10%)
May 12, 2006 135.00 135.00 133.37 133.37 146,400 -1.86(-1.38%)
May 11, 2006 136.74 136.75 135.06 135.23 76,400 -1.95(-1.42%)
May 10, 2006 136.66 137.18 136.40 137.18 324,700 +0.32(+0.23%)
May 09, 2006 136.99 137.04 136.72 136.86 60,500 -0.25(-0.18%)
May 08, 2006 136.90 137.21 136.76 137.11 56,700 +0.15(+0.11%)
May 05, 2006 136.20 136.96 136.03 136.96 136,200 +1.55(+1.14%)
May 04, 2006 135.37 135.54 134.89 135.41 207,800 +0.48(+0.36%)
May 03, 2006 135.15 135.15 134.44 134.93 85,700 -0.16(-0.12%)
May 02, 2006 134.58 135.09 134.33 135.09 126,200 +0.81(+0.60%)
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.