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 (%)
Sep 29, 2006 136.85 136.85 136.03 136.13 95,400 -0.51(-0.37%)
Sep 28, 2006 136.37 136.94 136.13 136.64 74,200 +0.22(+0.16%)
Sep 27, 2006 136.35 136.75 136.07 136.42 619,100 -0.05(-0.04%)
Sep 26, 2006 135.47 136.47 135.12 136.47 370,500 +0.20(+0.15%)
Sep 25, 2006 135.59 136.35 134.67 136.27 113,800 +1.14(+0.84%)
Sep 22, 2006 135.21 135.21 134.49 135.13 99,800 -0.19(-0.14%)
Sep 21, 2006 136.05 136.43 135.00 135.32 164,900 -0.90(-0.66%)
Sep 20, 2006 136.30 136.54 135.83 136.22 130,300 +0.62(+0.46%)
Sep 19, 2006 135.90 135.91 134.90 135.60 307,800 -0.22(-0.16%)
Sep 18, 2006 136.12 136.35 135.58 135.82 113,100 -0.31(-0.23%)
Sep 15, 2006 136.50 136.58 135.82 136.13 457,600 +0.18(+0.13%)
Sep 14, 2006 136.37 136.37 135.55 135.95 58,300 -0.30(-0.22%)
Sep 13, 2006 135.48 136.45 135.48 136.25 85,500 +0.83(+0.61%)
Sep 12, 2006 134.30 135.64 134.15 135.42 366,100 +1.23(+0.92%)
Sep 11, 2006 134.14 134.53 133.44 134.19 41,500 +0.00(+0.00%)
Sep 08, 2006 133.90 134.36 133.66 134.19 90,800 +0.52(+0.39%)
Sep 07, 2006 134.07 134.38 133.35 133.67 50,600 -0.63(-0.47%)
Sep 06, 2006 134.90 134.90 134.15 134.30 85,800 -1.25(-0.92%)
Sep 05, 2006 135.10 135.65 135.10 135.55 169,900 +0.23(+0.17%)
Sep 01, 2006 135.45 135.50 134.88 135.32 69,000 +0.44(+0.33%)
Aug 31, 2006 134.80 135.12 134.55 134.88 41,700 +0.26(+0.19%)
Aug 30, 2006 134.75 134.79 134.28 134.62 75,300 +0.27(+0.20%)
Aug 29, 2006 134.20 134.51 133.42 134.35 94,200 +0.34(+0.25%)
Aug 28, 2006 133.18 134.08 132.76 134.01 224,100 +1.01(+0.76%)
Aug 25, 2006 132.88 133.28 132.66 133.00 61,500 +0.10(+0.08%)
Aug 24, 2006 133.40 133.40 132.50 132.90 78,300 +0.19(+0.14%)
Aug 23, 2006 133.73 133.85 132.43 132.71 110,800 -0.87(-0.65%)
Aug 22, 2006 133.35 133.79 133.11 133.58 90,600 +0.26(+0.20%)
Aug 21, 2006 133.49 133.55 133.00 133.32 312,500 -0.47(-0.35%)
Aug 18, 2006 133.80 133.88 133.07 133.79 48,800 +0.12(+0.09%)
Aug 17, 2006 133.57 133.97 133.27 133.67 53,600 +0.09(+0.07%)
Aug 16, 2006 133.05 133.66 132.92 133.58 115,400 +0.97(+0.73%)
Aug 15, 2006 132.15 132.68 131.60 132.61 89,900 +1.94(+1.48%)
Aug 14, 2006 131.37 131.85 130.58 130.67 90,000 +0.17(+0.13%)
Aug 11, 2006 131.16 131.16 130.05 130.50 226,200 -0.65(-0.50%)
Aug 10, 2006 130.71 131.27 130.08 131.15 214,200 +0.65(+0.50%)
Aug 09, 2006 131.92 132.34 130.50 130.50 191,400 -0.76(-0.58%)
Aug 08, 2006 132.30 132.70 131.07 131.26 171,800 -0.48(-0.36%)
Aug 07, 2006 132.38 132.38 131.50 131.74 203,400 -0.83(-0.63%)
Aug 04, 2006 133.74 133.75 132.00 132.57 59,200 +0.18(+0.14%)
Aug 03, 2006 131.56 132.60 131.25 132.39 114,500 +0.51(+0.39%)
Aug 02, 2006 131.77 132.26 131.38 131.88 174,400 +0.95(+0.73%)
Aug 01, 2006 130.77 131.20 130.34 130.93 53,000 -0.38(-0.29%)
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%)
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.