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 )

114.60 USD +0.77 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 115.54 116.16 115.34 115.88 438,317 +0.90(+0.78%)
Jun 30, 2021 114.81 115.08 114.44 114.98 263,684 +0.18(+0.16%)
Jun 29, 2021 115.43 115.66 114.68 114.80 255,746 -0.23(-0.20%)
Jun 28, 2021 115.93 115.93 114.60 115.03 239,725 -0.87(-0.75%)
Jun 25, 2021 115.35 116.11 115.24 115.90 367,880 +0.88(+0.77%)
Jun 24, 2021 114.81 115.16 114.29 115.02 270,852 +0.86(+0.75%)
Jun 23, 2021 114.45 114.72 114.15 114.16 618,427 +0.04(+0.04%)
Jun 22, 2021 114.17 114.56 113.41 114.12 282,590 +0.05(+0.04%)
Jun 21, 2021 112.46 114.16 112.45 114.07 348,996 +2.51(+2.25%)
Jun 18, 2021 112.56 112.78 111.56 111.56 477,924 -2.13(-1.87%)
Jun 17, 2021 115.46 115.73 112.80 113.69 392,337 -1.81(-1.57%)
Jun 16, 2021 116.36 116.38 115.00 115.50 267,372 -0.81(-0.70%)
Jun 15, 2021 116.40 116.67 115.69 116.31 312,289 +0.00(+0.00%)
Jun 14, 2021 117.27 117.30 115.85 116.31 202,925 -0.80(-0.68%)
Jun 11, 2021 117.01 117.20 116.63 117.11 173,670 +0.55(+0.47%)
Jun 10, 2021 117.51 117.66 116.42 116.56 204,892 -0.58(-0.50%)
Jun 09, 2021 117.96 118.05 117.14 117.14 312,935 -0.71(-0.60%)
Jun 08, 2021 117.50 118.04 116.91 117.85 299,421 +0.45(+0.38%)
Jun 07, 2021 117.72 117.90 117.20 117.40 289,552 -0.25(-0.21%)
Jun 04, 2021 117.59 117.81 116.94 117.65 380,848 +0.45(+0.38%)
Jun 03, 2021 116.84 117.44 116.32 117.20 248,887 -0.24(-0.20%)
Jun 02, 2021 117.96 117.96 117.17 117.44 278,266 -0.18(-0.15%)
Jun 01, 2021 117.45 117.86 117.17 117.62 326,895 +0.91(+0.78%)
May 28, 2021 117.11 117.11 116.24 116.71 145,480 +0.09(+0.08%)
May 27, 2021 116.34 116.74 116.30 116.62 343,109 +0.87(+0.75%)
May 26, 2021 115.10 115.83 115.06 115.75 188,604 +0.87(+0.76%)
May 25, 2021 116.17 116.42 114.79 114.88 274,108 -0.76(-0.66%)
May 24, 2021 115.48 116.11 115.11 115.64 541,122 +0.62(+0.54%)
May 21, 2021 115.40 115.89 114.73 115.02 196,160 +0.33(+0.29%)
May 20, 2021 114.36 115.11 113.83 114.69 1,006,788 +0.57(+0.50%)
May 19, 2021 113.51 114.14 112.49 114.12 843,587 -0.88(-0.77%)
May 18, 2021 116.21 116.41 114.96 115.00 296,616 -1.11(-0.96%)
May 17, 2021 115.65 116.21 115.14 116.11 265,641 +0.13(+0.11%)
May 14, 2021 114.90 116.25 114.72 115.98 392,172 +1.81(+1.59%)
May 13, 2021 112.38 114.57 112.38 114.17 562,192 +1.94(+1.73%)
May 12, 2021 114.97 115.40 112.20 112.23 432,389 -3.10(-2.69%)
May 11, 2021 115.29 116.10 114.28 115.33 368,256 -1.40(-1.20%)
May 10, 2021 117.62 118.33 116.73 116.73 380,170 -0.56(-0.48%)
May 07, 2021 115.76 117.31 115.54 117.29 1,153,711 +1.41(+1.22%)
May 06, 2021 115.24 115.91 114.47 115.88 341,226 +0.60(+0.52%)
May 05, 2021 115.47 115.56 114.46 115.28 354,537 +0.21(+0.18%)
May 04, 2021 114.53 115.07 113.80 115.07 568,582 -0.03(-0.03%)
May 03, 2021 115.29 115.74 114.66 115.10 691,186 +0.64(+0.56%)
Apr 30, 2021 114.84 115.11 114.18 114.46 907,000 -1.09(-0.94%)
Apr 29, 2021 115.68 115.89 114.62 115.55 279,212 +0.62(+0.54%)
Apr 28, 2021 114.83 115.20 114.63 114.93 589,865 +0.13(+0.11%)
Apr 27, 2021 114.58 114.93 114.29 114.80 936,772 +0.26(+0.23%)
Apr 26, 2021 114.52 114.95 114.25 114.54 1,193,793 +0.57(+0.50%)
Apr 23, 2021 112.97 114.35 112.71 113.97 4,397,400 +1.46(+1.30%)
Apr 22, 2021 113.35 113.81 112.26 112.51 578,049 -0.78(-0.69%)
Apr 21, 2021 111.57 113.30 111.15 113.29 347,886 +1.65(+1.48%)
Apr 20, 2021 112.56 112.70 111.05 111.64 533,783 -1.28(-1.13%)
Apr 19, 2021 113.29 113.46 112.42 112.92 773,644 -0.44(-0.39%)
Apr 16, 2021 113.40 113.71 113.00 113.36 1,055,900 +0.52(+0.46%)
Apr 15, 2021 112.62 112.84 111.94 112.84 903,990 +0.75(+0.67%)
Apr 14, 2021 111.66 112.84 111.66 112.09 538,147 +0.39(+0.35%)
Apr 13, 2021 111.89 111.89 110.90 111.70 385,992 -0.39(-0.35%)
Apr 12, 2021 111.83 112.10 111.48 112.09 433,910 +0.38(+0.34%)
Apr 09, 2021 111.45 111.74 111.02 111.71 2,034,000 +0.48(+0.43%)
Apr 08, 2021 111.33 111.33 110.34 111.23 476,247 +0.09(+0.08%)
Apr 07, 2021 111.80 111.82 110.77 111.14 527,873 -0.42(-0.38%)
Apr 06, 2021 111.32 112.00 111.26 111.56 627,788 +0.24(+0.22%)
Apr 05, 2021 111.31 111.54 110.80 111.32 785,693 +0.81(+0.73%)
Apr 01, 2021 109.50 110.52 109.33 110.51 978,200 +1.21(+1.11%)
Mar 31, 2021 109.92 110.09 109.21 109.30 336,560 -0.38(-0.35%)
Mar 30, 2021 108.91 109.81 108.59 109.68 497,900 +0.84(+0.77%)
Mar 29, 2021 109.23 109.93 108.36 108.84 383,243 -1.03(-0.94%)
Mar 26, 2021 109.04 109.96 108.09 109.87 430,300 +1.60(+1.48%)
Mar 25, 2021 106.06 108.51 105.30 108.27 402,743 +1.34(+1.25%)
Mar 24, 2021 107.91 108.89 106.89 106.93 1,360,709 -0.40(-0.37%)
Mar 23, 2021 109.05 109.16 106.89 107.33 503,795 -2.26(-2.06%)
Mar 22, 2021 109.84 110.26 109.11 109.59 637,861 -0.32(-0.29%)
Mar 19, 2021 110.13 110.71 108.95 109.91 583,500 -0.26(-0.24%)
Mar 18, 2021 111.13 112.23 109.98 110.17 1,332,726 -1.23(-1.10%)
Mar 17, 2021 110.39 111.41 109.79 111.40 927,738 +0.82(+0.74%)
Mar 16, 2021 111.89 111.89 110.29 110.58 1,309,294 -1.39(-1.24%)
Mar 15, 2021 111.02 112.00 110.48 111.97 1,211,312 +1.18(+1.07%)
Mar 12, 2021 109.54 110.79 109.45 110.79 4,764,600 +1.03(+0.94%)
Mar 11, 2021 109.53 110.34 109.00 109.76 269,171 +1.04(+0.96%)
Mar 10, 2021 107.95 109.28 107.88 108.72 1,067,423 +1.33(+1.24%)
Mar 09, 2021 108.40 108.53 107.32 107.39 716,452 -0.21(-0.20%)
Mar 08, 2021 106.82 108.79 106.71 107.60 504,892 +1.17(+1.10%)
Mar 05, 2021 105.10 106.78 102.52 106.43 752,500 +2.35(+2.26%)
Mar 04, 2021 105.69 106.10 102.39 104.08 1,559,040 -1.73(-1.64%)
Mar 03, 2021 106.31 107.11 105.70 105.81 745,726 -0.21(-0.20%)
Mar 02, 2021 106.66 106.83 105.75 106.02 1,155,181 -0.54(-0.51%)
Mar 01, 2021 105.81 107.20 105.81 106.56 725,572 +2.42(+2.32%)
Feb 26, 2021 104.99 105.38 103.27 104.14 432,700 -0.63(-0.60%)
Feb 25, 2021 107.59 107.67 104.36 104.77 1,436,872 -2.65(-2.47%)
Feb 24, 2021 105.80 107.74 105.67 107.42 790,915 +1.60(+1.51%)
Feb 23, 2021 105.27 106.08 103.23 105.82 482,950 +0.40(+0.38%)
Feb 22, 2021 104.65 106.07 104.65 105.42 339,555 +0.27(+0.26%)
Feb 19, 2021 104.33 105.33 104.30 105.15 250,700 +1.56(+1.51%)
Feb 18, 2021 103.83 104.09 103.12 103.59 475,176 -0.91(-0.87%)
Feb 17, 2021 104.49 104.66 103.69 104.50 1,273,866 -0.21(-0.20%)
Feb 16, 2021 105.10 105.37 104.54 104.71 853,975 +0.12(+0.11%)
Feb 12, 2021 103.69 104.59 103.65 104.59 429,000 +0.68(+0.65%)
Feb 11, 2021 104.08 104.35 102.88 103.91 821,002 +0.23(+0.22%)
Feb 10, 2021 103.71 104.16 103.00 103.68 1,201,907 +0.54(+0.52%)
Feb 09, 2021 103.00 103.46 102.65 103.14 215,158 +0.09(+0.09%)
Feb 08, 2021 102.43 103.11 102.32 103.05 157,082 +1.27(+1.25%)
Feb 05, 2021 101.84 102.14 101.52 101.78 239,500 +0.67(+0.66%)
Feb 04, 2021 100.12 101.17 99.84 101.11 251,401 +1.26(+1.26%)
Feb 03, 2021 99.44 100.01 99.01 99.85 220,098 +0.54(+0.54%)
Feb 02, 2021 99.08 99.81 98.78 99.31 376,286 +1.14(+1.16%)
Feb 01, 2021 97.61 98.39 96.89 98.17 344,966 +1.44(+1.49%)
Jan 29, 2021 98.24 98.58 96.18 96.73 311,700 -1.62(-1.65%)
Jan 28, 2021 97.98 99.08 97.97 98.35 524,510 +0.97(+1.00%)
Jan 27, 2021 98.42 98.69 96.92 97.38 292,988 -2.42(-2.42%)
Jan 26, 2021 101.02 101.13 99.68 99.80 174,692 -0.76(-0.76%)
Jan 25, 2021 100.62 101.11 99.48 100.56 512,744 -0.14(-0.14%)
Jan 22, 2021 100.30 100.92 99.95 100.70 425,700 -0.32(-0.32%)
Jan 21, 2021 101.80 101.80 100.90 101.02 282,924 -0.62(-0.61%)
Jan 20, 2021 101.24 101.73 100.99 101.64 332,293 +0.68(+0.67%)
Jan 19, 2021 101.17 101.26 100.55 100.96 412,007 +0.44(+0.44%)
Jan 15, 2021 100.57 100.86 99.56 100.52 540,400 -0.86(-0.85%)
Jan 14, 2021 101.12 101.97 101.05 101.38 338,587 +0.61(+0.61%)
Jan 13, 2021 101.05 101.29 100.46 100.77 377,728 -0.37(-0.37%)
Jan 12, 2021 100.20 101.20 100.07 101.14 381,852 +1.03(+1.03%)
Jan 11, 2021 99.05 100.28 99.05 100.11 1,300,271 -0.02(-0.02%)
Jan 08, 2021 100.63 100.65 99.03 100.13 402,000 -0.08(-0.08%)
Jan 07, 2021 100.09 100.52 99.77 100.21 644,113 +0.76(+0.76%)
Jan 06, 2021 96.83 100.04 96.83 99.45 783,303 +3.09(+3.21%)
Jan 05, 2021 95.30 96.84 95.30 96.36 424,760 +1.09(+1.14%)
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.