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 )

115.64 USD +0.12 (+0.10%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 109.55 110.19 109.38 110.16 67,500 +1.49(+1.37%)
Jan 28, 2005 108.98 109.00 108.25 108.67 56,000 -0.24(-0.22%)
Jan 27, 2005 108.82 109.33 108.59 108.91 68,900 +0.04(+0.04%)
Jan 26, 2005 108.14 108.91 108.04 108.87 97,800 +0.78(+0.72%)
Jan 25, 2005 108.19 109.13 107.96 108.09 51,500 -0.10(-0.09%)
Jan 24, 2005 109.25 109.27 108.18 108.19 135,000 -0.70(-0.64%)
Jan 21, 2005 109.55 109.65 108.75 108.89 53,200 -0.24(-0.22%)
Jan 20, 2005 109.66 109.85 109.13 109.13 74,000 -0.95(-0.86%)
Jan 19, 2005 110.75 110.80 109.86 110.08 122,700 -0.54(-0.49%)
Jan 18, 2005 109.56 110.63 109.19 110.62 362,700 +1.12(+1.02%)
Jan 14, 2005 109.13 109.62 108.79 109.50 55,900 +0.78(+0.72%)
Jan 13, 2005 108.88 109.55 108.52 108.72 72,400 -0.08(-0.07%)
Jan 12, 2005 108.76 108.80 107.60 108.80 248,700 +0.22(+0.20%)
Jan 11, 2005 109.01 109.05 108.27 108.58 92,500 -0.60(-0.55%)
Jan 10, 2005 109.02 109.76 108.80 109.18 97,600 +0.20(+0.18%)
Jan 07, 2005 109.33 109.36 108.50 108.98 257,400 -0.02(-0.02%)
Jan 06, 2005 108.75 109.38 108.47 109.00 56,600 +0.42(+0.39%)
Jan 05, 2005 109.73 109.82 108.49 108.58 167,900 -1.12(-1.02%)
Jan 04, 2005 111.53 111.53 109.50 109.70 82,800 -1.30(-1.17%)
Jan 03, 2005 113.25 113.30 111.00 111.00 152,900 -1.81(-1.60%)
Dec 31, 2004 113.10 113.43 112.80 112.81 69,200 -0.17(-0.15%)
Dec 30, 2004 112.90 113.02 112.54 112.98 45,700 +0.19(+0.17%)
Dec 29, 2004 112.50 112.79 112.30 112.79 64,900 +0.38(+0.34%)
Dec 28, 2004 111.79 112.41 111.79 112.41 141,100 +0.97(+0.87%)
Dec 27, 2004 112.09 112.20 111.40 111.44 59,600 -0.73(-0.65%)
Dec 23, 2004 112.29 112.30 112.00 112.17 68,700 -0.57(-0.51%)
Dec 22, 2004 112.58 112.88 112.42 112.74 76,700 +0.24(+0.21%)
Dec 21, 2004 111.65 112.50 111.46 112.50 127,300 +1.10(+0.99%)
Dec 20, 2004 111.65 111.86 111.06 111.40 46,300 +0.01(+0.01%)
Dec 17, 2004 111.36 111.42 110.80 111.39 293,400 -0.10(-0.09%)
Dec 16, 2004 111.90 111.90 111.10 111.49 74,900 -0.46(-0.41%)
Dec 15, 2004 111.40 111.95 111.25 111.95 72,200 +0.80(+0.72%)
Dec 14, 2004 110.75 111.23 110.50 111.15 91,000 +0.47(+0.42%)
Dec 13, 2004 110.35 110.68 109.86 110.68 61,200 +0.80(+0.73%)
Dec 10, 2004 109.37 109.94 109.29 109.88 55,700 +0.58(+0.53%)
Dec 09, 2004 108.82 109.48 108.21 109.30 43,400 +0.25(+0.23%)
Dec 08, 2004 108.70 109.09 108.43 109.05 63,400 +0.39(+0.36%)
Dec 07, 2004 109.91 110.00 108.66 108.66 113,400 -1.44(-1.31%)
Dec 06, 2004 109.85 110.17 109.48 110.10 104,400 -0.09(-0.08%)
Dec 03, 2004 109.45 110.20 109.45 110.19 89,400 +0.43(+0.39%)
Dec 02, 2004 110.11 110.20 109.50 109.76 64,600 -0.52(-0.47%)
Dec 01, 2004 109.55 110.39 109.49 110.28 69,100 +1.10(+1.01%)
Nov 30, 2004 109.40 109.40 108.98 109.18 48,900 -0.26(-0.24%)
Nov 29, 2004 110.20 110.22 108.70 109.44 82,100 -0.45(-0.41%)
Nov 26, 2004 109.84 110.11 109.84 109.89 33,700 +0.28(+0.26%)
Nov 24, 2004 109.10 109.63 109.10 109.61 79,400 +0.85(+0.78%)
Nov 23, 2004 108.48 108.88 108.00 108.76 117,800 +0.38(+0.35%)
Nov 22, 2004 107.17 108.38 107.09 108.38 89,700 +1.09(+1.02%)
Nov 19, 2004 108.15 108.15 107.25 107.29 83,500 -1.01(-0.93%)
Nov 18, 2004 108.05 108.36 107.80 108.30 60,700 +0.25(+0.23%)
Nov 17, 2004 108.44 109.01 107.90 108.05 121,200 +0.28(+0.26%)
Nov 16, 2004 108.28 108.28 107.67 107.77 59,200 -0.54(-0.50%)
Nov 15, 2004 108.25 108.31 107.94 108.31 95,400 +0.13(+0.12%)
Nov 12, 2004 107.07 108.18 106.74 108.18 67,000 +1.15(+1.07%)
Nov 11, 2004 106.30 107.03 106.12 107.03 45,800 +1.05(+0.99%)
Nov 10, 2004 105.70 106.35 105.70 105.98 38,400 +0.38(+0.36%)
Nov 09, 2004 105.66 105.93 105.54 105.60 38,800 +0.10(+0.09%)
Nov 08, 2004 105.70 105.70 105.30 105.50 72,700 -0.01(-0.01%)
Nov 05, 2004 105.95 105.95 105.29 105.51 121,700 +0.11(+0.10%)
Nov 04, 2004 103.89 105.40 103.70 105.40 153,800 +1.75(+1.69%)
Nov 03, 2004 103.53 104.00 103.26 103.65 233,800 +1.26(+1.23%)
Nov 02, 2004 102.78 103.10 102.18 102.39 77,600 -0.15(-0.15%)
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.