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 )

116.66 USD +0.09 (+0.08%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 115.54 116.74 115.37 116.57 800,928 +1.08(+0.94%)
Sep 14, 2021 116.88 116.88 115.25 115.49 555,868 -1.09(-0.93%)
Sep 13, 2021 116.73 116.97 116.01 116.58 196,126 +0.65(+0.56%)
Sep 10, 2021 117.42 117.42 115.89 115.93 393,812 -0.92(-0.79%)
Sep 09, 2021 117.04 117.87 116.85 116.85 360,314 -0.29(-0.25%)
Sep 08, 2021 117.11 117.55 116.60 117.14 323,775 -0.15(-0.13%)
Sep 07, 2021 118.37 118.37 117.23 117.29 899,561 -1.23(-1.04%)
Sep 03, 2021 118.79 118.96 118.35 118.52 202,298 -0.52(-0.44%)
Sep 02, 2021 118.55 119.21 118.55 119.04 311,738 +0.78(+0.66%)
Sep 01, 2021 118.34 118.55 117.62 118.26 167,343 +0.11(+0.09%)
Aug 31, 2021 117.97 118.35 117.84 118.15 296,493 +0.11(+0.09%)
Aug 30, 2021 118.59 118.71 117.98 118.04 370,739 -0.43(-0.36%)
Aug 27, 2021 117.11 118.71 117.11 118.47 299,483 +1.50(+1.28%)
Aug 26, 2021 117.74 117.82 116.85 116.97 126,052 -0.95(-0.81%)
Aug 25, 2021 117.10 118.35 116.92 117.92 224,549 +0.74(+0.63%)
Aug 24, 2021 116.60 117.37 116.60 117.18 449,657 +0.80(+0.69%)
Aug 23, 2021 115.98 116.57 115.98 116.38 194,834 +0.94(+0.81%)
Aug 20, 2021 114.43 115.53 114.11 115.44 685,130 +0.90(+0.79%)
Aug 19, 2021 114.34 115.18 113.86 114.54 143,168 -0.60(-0.52%)
Aug 18, 2021 116.06 116.51 115.14 115.14 176,430 -1.10(-0.95%)
Aug 17, 2021 116.78 116.78 115.33 116.24 309,532 -1.19(-1.01%)
Aug 16, 2021 117.04 117.49 116.50 117.43 169,066 -0.24(-0.20%)
Aug 13, 2021 117.95 117.95 117.51 117.67 190,447 -0.12(-0.10%)
Aug 12, 2021 117.85 117.96 117.19 117.79 153,360 -0.15(-0.13%)
Aug 11, 2021 117.11 117.94 116.75 117.94 224,814 +1.03(+0.88%)
Aug 10, 2021 116.50 117.28 116.17 116.91 161,336 +0.63(+0.54%)
Aug 09, 2021 116.36 116.59 115.80 116.28 124,964 -0.35(-0.30%)
Aug 06, 2021 116.40 116.89 116.27 116.63 214,529 +0.68(+0.59%)
Aug 05, 2021 115.33 115.97 115.33 115.95 266,831 +0.96(+0.83%)
Aug 04, 2021 115.63 116.03 114.99 114.99 275,434 -1.22(-1.05%)
Aug 03, 2021 115.57 116.22 114.47 116.21 287,311 +0.84(+0.73%)
Aug 02, 2021 116.03 117.25 115.34 115.37 687,121 -0.30(-0.26%)
Jul 30, 2021 115.55 116.64 115.53 115.67 171,251 -0.37(-0.32%)
Jul 29, 2021 115.60 116.56 115.50 116.04 143,904 +0.95(+0.83%)
Jul 28, 2021 114.96 115.54 114.12 115.09 179,191 +0.22(+0.19%)
Jul 27, 2021 114.51 114.89 113.94 114.87 125,565 -0.06(-0.05%)
Jul 26, 2021 114.56 115.29 114.53 114.93 246,484 +0.33(+0.29%)
Jul 23, 2021 114.40 114.72 113.86 114.60 414,256 +0.77(+0.68%)
Jul 22, 2021 114.39 114.39 113.31 113.83 201,044 -0.62(-0.54%)
Jul 21, 2021 113.79 114.92 113.79 114.45 239,388 +1.20(+1.06%)
Jul 20, 2021 111.04 113.71 110.81 113.25 293,903 +2.58(+2.33%)
Jul 19, 2021 111.26 111.32 109.93 110.67 448,317 -2.21(-1.96%)
Jul 16, 2021 114.41 114.49 112.84 112.88 325,513 -1.08(-0.95%)
Jul 15, 2021 113.51 114.35 113.32 113.96 234,305 -0.30(-0.26%)
Jul 14, 2021 115.08 115.48 113.92 114.26 219,612 -0.26(-0.23%)
Jul 13, 2021 115.69 115.85 114.48 114.52 971,797 -1.56(-1.34%)
Jul 12, 2021 115.43 116.19 115.09 116.08 179,037 +0.26(+0.22%)
Jul 09, 2021 114.67 115.83 114.64 115.82 177,625 +2.13(+1.87%)
Jul 08, 2021 113.44 114.40 112.67 113.69 222,042 -1.25(-1.09%)
Jul 07, 2021 114.54 115.17 113.98 114.94 460,228 +0.16(+0.14%)
Jul 06, 2021 116.00 116.00 113.96 114.78 457,653 -1.18(-1.02%)
Jul 02, 2021 115.95 116.19 115.55 115.96 178,474 +0.08(+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.