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 (%)
Aug 31, 2007 148.15 149.03 147.22 148.06 218,600 +1.54(+1.05%)
Aug 30, 2007 146.02 147.69 145.83 146.52 343,800 -0.61(-0.41%)
Aug 29, 2007 144.85 147.25 144.72 147.13 177,200 +2.91(+2.02%)
Aug 28, 2007 147.18 147.18 144.08 144.22 83,900 -3.64(-2.46%)
Aug 27, 2007 149.55 149.72 147.79 147.86 216,600 -1.86(-1.24%)
Aug 24, 2007 148.17 149.72 147.78 149.72 718,000 +1.52(+1.03%)
Aug 23, 2007 149.15 150.33 147.42 148.20 367,200 -0.32(-0.22%)
Aug 22, 2007 148.17 148.85 147.48 148.52 309,400 +1.64(+1.12%)
Aug 21, 2007 146.31 147.50 145.47 146.88 200,200 +0.74(+0.51%)
Aug 20, 2007 145.99 146.70 144.58 146.14 340,600 +0.10(+0.07%)
Aug 17, 2007 147.08 148.00 142.51 146.04 702,800 +3.53(+2.48%)
Aug 16, 2007 140.35 143.19 136.04 142.51 2,152,500 +0.68(+0.48%)
Aug 15, 2007 143.63 145.54 141.16 141.83 409,400 -2.23(-1.55%)
Aug 14, 2007 147.82 148.06 144.06 144.06 177,500 -3.42(-2.32%)
Aug 13, 2007 148.55 148.96 147.40 147.48 309,900 +0.24(+0.16%)
Aug 10, 2007 144.48 149.34 143.47 147.24 296,400 +0.79(+0.54%)
Aug 09, 2007 148.44 149.68 146.41 146.45 393,700 -4.30(-2.85%)
Aug 08, 2007 149.71 151.67 148.78 150.75 478,900 +1.98(+1.33%)
Aug 07, 2007 147.55 149.71 146.86 148.77 251,100 +1.18(+0.80%)
Aug 06, 2007 146.49 148.09 143.74 147.59 351,000 +1.83(+1.26%)
Aug 03, 2007 147.29 150.23 145.64 145.76 289,400 -4.47(-2.98%)
Aug 02, 2007 149.62 151.00 149.16 150.23 194,700 +0.83(+0.56%)
Aug 01, 2007 147.99 149.62 146.53 149.40 339,000 +1.01(+0.68%)
Jul 31, 2007 150.51 152.37 148.30 148.39 174,400 -1.82(-1.21%)
Jul 30, 2007 148.93 150.79 148.28 150.21 321,300 +2.21(+1.49%)
Jul 27, 2007 151.37 152.50 148.00 148.00 471,950 -3.10(-2.05%)
Jul 26, 2007 153.52 153.52 149.48 151.10 467,400 -3.90(-2.52%)
Jul 25, 2007 156.27 156.86 153.88 155.00 400,100 -1.52(-0.97%)
Jul 24, 2007 158.00 158.30 155.01 156.52 177,500 -2.67(-1.68%)
Jul 23, 2007 160.16 160.35 159.10 159.19 109,600 -0.14(-0.09%)
Jul 20, 2007 161.08 161.24 159.02 159.33 165,281 -2.18(-1.35%)
Jul 19, 2007 161.52 161.76 161.15 161.51 128,800 +0.68(+0.42%)
Jul 18, 2007 160.76 160.85 159.39 160.83 199,900 -0.33(-0.20%)
Jul 17, 2007 161.29 162.01 161.16 161.16 304,800 -0.12(-0.07%)
Jul 16, 2007 161.89 162.20 161.19 161.28 86,800 -0.66(-0.41%)
Jul 13, 2007 161.24 162.22 160.84 161.94 260,600 +0.77(+0.48%)
Jul 12, 2007 159.80 161.23 159.50 161.17 165,500 +2.13(+1.34%)
Jul 11, 2007 158.21 159.04 157.71 159.04 105,600 +0.84(+0.53%)
Jul 10, 2007 159.65 159.97 158.14 158.20 106,000 -2.44(-1.52%)
Jul 09, 2007 160.82 161.15 160.31 160.64 175,100 -0.14(-0.09%)
Jul 06, 2007 160.03 160.95 159.52 160.78 157,400 +0.67(+0.42%)
Jul 05, 2007 160.30 160.63 159.52 160.11 151,200 -0.07(-0.04%)
Jul 03, 2007 160.13 161.00 159.87 160.18 104,400 +0.58(+0.36%)
Jul 02, 2007 158.60 159.70 158.35 159.60 128,800 +2.14(+1.36%)
Jun 29, 2007 158.26 158.95 156.77 157.46 159,500 -0.26(-0.16%)
Jun 28, 2007 157.67 158.84 157.50 157.72 144,600 -0.71(-0.45%)
Jun 27, 2007 155.72 158.43 155.58 158.43 62,100 +2.29(+1.47%)
Jun 26, 2007 158.38 158.38 155.96 156.14 315,200 -1.48(-0.94%)
Jun 25, 2007 158.43 159.20 157.00 157.62 274,400 -1.46(-0.92%)
Jun 22, 2007 161.17 161.17 157.91 159.08 125,500 -1.09(-0.68%)
Jun 21, 2007 159.29 160.23 158.10 160.17 197,800 +0.93(+0.58%)
Jun 20, 2007 161.90 161.95 159.24 159.24 81,700 -2.22(-1.37%)
Jun 19, 2007 160.98 161.59 160.48 161.46 66,200 +0.11(+0.07%)
Jun 18, 2007 162.09 162.23 161.17 161.35 122,300 -0.52(-0.32%)
Jun 15, 2007 162.16 162.57 161.75 161.87 144,000 +0.87(+0.54%)
Jun 14, 2007 160.60 161.39 160.43 161.00 121,200 -0.10(-0.06%)
Jun 13, 2007 158.52 161.10 158.17 161.10 68,500 +3.51(+2.23%)
Jun 12, 2007 159.01 159.44 157.59 157.59 193,800 -1.79(-1.12%)
Jun 11, 2007 159.42 160.09 158.77 159.38 53,400 -0.62(-0.39%)
Jun 08, 2007 157.15 160.00 157.14 160.00 114,700 +2.33(+1.48%)
Jun 07, 2007 160.20 161.02 157.67 157.67 237,700 -3.35(-2.08%)
Jun 06, 2007 161.92 162.14 160.91 161.02 93,100 -2.01(-1.23%)
Jun 05, 2007 163.84 163.92 162.56 163.03 199,300 -1.27(-0.77%)
Jun 04, 2007 163.39 164.30 163.35 164.30 99,800 +0.21(+0.13%)
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.