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 )

114.56 USD -0.31 (-0.27%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 43.67 43.68 43.19 43.26 0 -0.45(-1.03%)
Aug 28, 2008 43.08 43.74 42.77 43.71 1,625,886 +0.94(+2.20%)
Aug 27, 2008 42.53 42.99 42.37 42.77 769,268 +0.37(+0.87%)
Aug 26, 2008 42.21 42.52 41.77 42.40 523,117 +0.20(+0.47%)
Aug 25, 2008 42.97 43.31 42.13 42.20 1,801,783 -1.11(-2.56%)
Aug 22, 2008 42.56 43.31 42.51 43.31 791,012 +0.88(+2.07%)
Aug 21, 2008 42.41 42.57 42.13 42.43 842,750 -0.10(-0.24%)
Aug 20, 2008 42.69 42.69 42.09 42.53 774,888 +0.10(+0.24%)
Aug 19, 2008 43.00 43.06 42.30 42.43 1,399,317 -0.65(-1.51%)
Aug 18, 2008 43.66 44.01 42.92 43.08 1,416,108 -0.74(-1.69%)
Aug 15, 2008 43.80 44.02 43.52 43.82 0 +0.35(+0.81%)
Aug 14, 2008 42.80 43.58 42.75 43.47 2,064,129 +0.46(+1.07%)
Aug 13, 2008 43.14 43.24 42.50 43.01 2,241,287 -0.16(-0.37%)
Aug 12, 2008 43.90 43.90 43.00 43.17 1,387,764 -0.75(-1.71%)
Aug 11, 2008 43.44 44.23 43.13 43.92 1,615,328 +0.66(+1.53%)
Aug 08, 2008 42.23 43.35 42.08 43.26 2,620,167 +1.14(+2.71%)
Aug 07, 2008 42.73 42.98 41.97 42.12 1,218,074 -0.86(-2.00%)
Aug 06, 2008 42.53 43.04 42.44 42.98 1,259,208 +0.22(+0.51%)
Aug 05, 2008 41.83 42.81 41.83 42.76 1,676,039 +1.19(+2.86%)
Aug 04, 2008 41.93 42.04 41.39 41.57 1,068,145 -0.39(-0.93%)
Aug 01, 2008 42.40 42.40 41.59 41.96 1,479,843 -0.13(-0.31%)
Jul 31, 2008 42.26 42.54 41.99 42.09 1,943,983 -0.26(-0.61%)
Jul 30, 2008 42.27 42.55 41.74 42.35 1,673,980 +0.36(+0.86%)
Jul 29, 2008 41.99 41.99 40.89 41.99 1,799,599 +1.16(+2.84%)
Jul 28, 2008 41.36 42.03 40.72 40.83 5,638,709 -0.73(-1.76%)
Jul 25, 2008 41.84 41.87 41.27 41.56 996,906 +0.26(+0.63%)
Jul 24, 2008 42.94 43.00 41.20 41.30 1,741,895 -87.59(-67.96%)
Jul 23, 2008 128.03 130.18 127.33 128.89 4,956,000 +1.04(+0.81%)
Jul 22, 2008 124.64 127.97 123.70 127.85 1,029,914 +2.68(+2.14%)
Jul 21, 2008 126.16 126.16 124.78 125.17 274,660 -0.15(-0.12%)
Jul 18, 2008 125.77 125.77 124.17 125.32 1,042,725 +0.01(+0.01%)
Jul 17, 2008 123.92 125.31 122.19 125.31 360,246 +2.38(+1.94%)
Jul 16, 2008 119.21 123.02 118.30 122.93 788,829 +4.06(+3.42%)
Jul 15, 2008 118.60 120.99 116.80 118.87 610,696 -1.00(-0.83%)
Jul 14, 2008 122.90 123.70 119.84 119.87 696,512 -2.31(-1.89%)
Jul 11, 2008 122.38 123.83 120.48 122.18 1,191,659 -1.30(-1.05%)
Jul 10, 2008 123.61 124.42 122.10 123.48 425,910 +0.43(+0.35%)
Jul 09, 2008 126.71 127.13 123.05 123.05 404,746 -3.28(-2.60%)
Jul 08, 2008 123.23 126.46 122.00 126.33 783,737 +3.44(+2.80%)
Jul 07, 2008 125.00 125.45 121.82 122.89 535,539 -1.41(-1.13%)
Jul 04, 2008 126.47 126.47 123.99 124.30 390,839 +0.00(+0.00%)
Jul 03, 2008 126.47 126.47 123.99 124.30 390,839 -1.06(-0.85%)
Jul 02, 2008 128.35 128.83 125.36 125.36 400,104 -3.31(-2.57%)
Jul 01, 2008 127.09 128.77 126.29 128.67 1,035,058 +0.03(+0.02%)
Jun 30, 2008 129.12 129.87 127.98 128.64 1,464,597 -0.34(-0.26%)
Jun 27, 2008 129.82 130.06 128.37 128.98 818,088 -0.61(-0.47%)
Jun 26, 2008 132.00 132.19 129.50 129.59 1,620,745 -3.73(-2.80%)
Jun 25, 2008 132.94 134.38 132.64 133.32 632,015 +1.14(+0.86%)
Jun 24, 2008 132.91 133.59 131.60 132.18 976,278 -0.85(-0.64%)
Jun 23, 2008 134.15 134.46 132.91 133.03 882,945 -0.70(-0.52%)
Jun 20, 2008 135.28 135.48 133.38 133.73 895,123 -2.22(-1.63%)
Jun 19, 2008 135.40 136.04 134.67 135.95 1,410,923 +0.43(+0.32%)
Jun 18, 2008 136.00 136.24 134.76 135.52 1,350,782 -1.29(-0.94%)
Jun 17, 2008 137.95 138.35 136.76 136.81 809,164 -0.74(-0.54%)
Jun 16, 2008 136.61 137.90 136.32 137.55 501,100 +0.51(+0.37%)
Jun 13, 2008 135.64 137.04 135.41 137.04 986,542 +1.89(+1.40%)
Jun 12, 2008 135.47 136.50 134.39 135.15 1,021,201 +0.90(+0.67%)
Jun 11, 2008 137.16 137.56 134.25 134.25 742,413 -3.00(-2.19%)
Jun 10, 2008 137.56 138.21 136.94 137.25 1,039,701 -0.88(-0.64%)
Jun 09, 2008 138.34 139.37 137.34 138.13 558,990 -0.10(-0.07%)
Jun 06, 2008 140.98 141.40 138.14 138.23 880,266 -3.85(-2.71%)
Jun 05, 2008 140.28 142.08 139.86 142.08 1,346,141 +2.41(+1.73%)
Jun 04, 2008 139.06 140.90 139.06 139.67 1,167,015 -0.03(-0.02%)
Jun 03, 2008 140.24 140.85 138.79 139.70 1,464,010 -0.39(-0.28%)
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.