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 )

115.19 USD -1.09 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 118.50 118.87 118.09 118.09 89,400 -0.16(-0.14%)
Jun 29, 2005 118.52 118.60 118.11 118.25 892,200 -0.06(-0.05%)
Jun 28, 2005 117.20 118.31 117.20 118.31 142,100 +1.34(+1.15%)
Jun 27, 2005 116.78 117.12 116.66 116.97 303,300 +0.10(+0.09%)
Jun 24, 2005 117.63 117.90 116.79 116.87 87,700 -0.94(-0.80%)
Jun 23, 2005 118.84 119.05 117.76 117.81 97,400 -1.11(-0.94%)
Jun 22, 2005 119.34 119.36 118.50 118.92 55,400 +0.26(+0.22%)
Jun 21, 2005 119.05 119.15 118.43 118.66 129,900 -0.28(-0.24%)
Jun 20, 2005 118.98 119.03 118.37 118.94 118,300 -0.48(-0.40%)
Jun 17, 2005 119.50 119.56 119.05 119.42 251,500 +0.70(+0.59%)
Jun 16, 2005 118.18 118.75 118.05 118.72 281,700 +0.72(+0.61%)
Jun 15, 2005 118.10 118.10 117.25 118.00 254,400 +0.40(+0.34%)
Jun 14, 2005 117.01 117.69 117.00 117.60 125,700 +0.72(+0.62%)
Jun 13, 2005 116.01 117.15 115.96 116.88 118,600 +0.40(+0.34%)
Jun 10, 2005 116.47 116.66 116.00 116.48 41,400 +0.12(+0.10%)
Jun 09, 2005 115.51 116.41 115.18 116.36 115,900 +0.48(+0.41%)
Jun 08, 2005 116.28 116.51 115.56 115.88 107,900 -0.32(-0.28%)
Jun 07, 2005 116.15 116.92 115.91 116.20 220,900 +0.43(+0.37%)
Jun 06, 2005 115.52 115.91 115.30 115.77 129,500 +0.09(+0.08%)
Jun 03, 2005 116.02 116.33 115.44 115.68 152,600 -0.34(-0.29%)
Jun 02, 2005 115.25 116.09 115.25 116.02 145,500 +0.21(+0.18%)
Jun 01, 2005 114.60 116.07 114.60 115.81 314,600 +1.06(+0.92%)
May 31, 2005 114.80 115.12 114.27 114.75 76,000 -0.07(-0.06%)
May 27, 2005 114.46 114.90 114.22 114.82 301,100 +0.53(+0.46%)
May 26, 2005 114.12 114.48 114.02 114.29 142,500 +0.61(+0.54%)
May 25, 2005 114.10 114.10 113.30 113.68 42,400 -0.55(-0.48%)
May 24, 2005 114.45 114.45 113.84 114.23 110,500 -0.23(-0.20%)
May 23, 2005 113.90 114.70 113.84 114.46 58,900 +0.57(+0.50%)
May 20, 2005 113.60 113.91 113.30 113.89 48,100 +0.04(+0.04%)
May 19, 2005 113.59 113.90 113.40 113.85 106,100 +0.40(+0.35%)
May 18, 2005 112.87 113.55 112.76 113.45 135,200 +1.37(+1.22%)
May 17, 2005 110.40 112.10 110.40 112.08 156,700 +1.16(+1.05%)
May 16, 2005 109.70 110.92 109.70 110.92 290,400 +1.31(+1.20%)
May 13, 2005 111.03 111.03 108.83 109.61 132,700 -1.02(-0.92%)
May 12, 2005 112.65 112.65 110.54 110.63 86,800 -1.90(-1.69%)
May 11, 2005 112.24 112.53 111.28 112.53 99,100 +0.60(+0.54%)
May 10, 2005 112.57 112.73 111.68 111.93 330,800 -1.20(-1.06%)
May 09, 2005 112.41 113.15 112.00 113.13 194,700 +0.90(+0.80%)
May 06, 2005 112.67 112.67 111.99 112.23 312,300 +0.32(+0.29%)
May 05, 2005 112.21 112.66 111.50 111.91 128,900 -0.08(-0.07%)
May 04, 2005 110.71 112.15 110.71 111.99 112,800 +1.12(+1.01%)
May 03, 2005 110.74 111.28 110.25 110.87 132,000 +0.13(+0.12%)
May 02, 2005 110.42 110.93 110.07 110.74 91,500 +0.64(+0.58%)
Apr 29, 2005 109.64 110.18 108.49 110.10 117,500 +1.05(+0.96%)
Apr 28, 2005 109.86 109.95 108.99 109.05 51,700 -1.06(-0.96%)
Apr 27, 2005 109.53 110.50 108.88 110.11 90,000 +0.01(+0.01%)
Apr 26, 2005 111.19 111.36 110.10 110.10 159,800 -1.04(-0.94%)
Apr 25, 2005 110.00 111.22 110.00 111.14 227,200 +1.26(+1.15%)
Apr 22, 2005 110.00 110.47 109.05 109.88 89,600 -0.53(-0.48%)
Apr 21, 2005 109.58 110.46 108.96 110.41 182,900 +1.76(+1.62%)
Apr 20, 2005 110.17 110.34 108.59 108.65 171,000 -1.52(-1.38%)
Apr 19, 2005 109.51 110.42 109.45 110.17 119,100 +1.02(+0.93%)
Apr 18, 2005 108.34 109.21 107.88 109.15 631,300 +1.00(+0.92%)
Apr 15, 2005 109.95 110.33 108.15 108.15 202,800 -2.30(-2.08%)
Apr 14, 2005 112.30 112.30 110.45 110.45 109,800 -1.96(-1.74%)
Apr 13, 2005 113.50 113.67 112.16 112.41 38,600 -1.52(-1.33%)
Apr 12, 2005 113.20 114.06 112.25 113.93 172,600 +0.65(+0.57%)
Apr 11, 2005 113.50 113.50 112.80 113.28 92,300 +0.15(+0.13%)
Apr 08, 2005 114.30 114.30 113.13 113.13 63,100 -1.03(-0.90%)
Apr 07, 2005 113.37 114.19 113.37 114.16 369,200 +0.72(+0.63%)
Apr 06, 2005 113.56 113.97 113.39 113.44 57,600 +0.23(+0.20%)
Apr 05, 2005 113.20 113.58 112.97 113.21 48,000 +0.11(+0.10%)
Apr 04, 2005 112.85 113.26 112.35 113.10 41,700 -0.01(-0.01%)
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.