Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

112.61 -0.55 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.73 42.08 41.40 41.75 483,005 +0.13(+0.31%)
Jan 28, 2011 42.83 42.84 41.59 41.63 291,361 -1.20(-2.79%)
Jan 27, 2011 42.79 42.97 42.57 42.82 135,770 +0.06(+0.14%)
Jan 26, 2011 42.08 42.81 42.03 42.76 106,249 +0.75(+1.80%)
Jan 25, 2011 41.70 42.09 41.62 42.01 460,709 +0.05(+0.11%)
Jan 24, 2011 41.59 42.14 41.59 41.96 95,741 +0.31(+0.74%)
Jan 21, 2011 41.98 42.49 41.59 41.65 289,332 -0.18(-0.43%)
Jan 20, 2011 42.39 42.39 41.76 41.83 860,546 -0.64(-1.50%)
Jan 19, 2011 43.98 43.98 42.40 42.47 378,391 -1.45(-3.30%)
Jan 18, 2011 44.03 44.09 43.66 43.92 148,940 -0.08(-0.17%)
Jan 14, 2011 43.75 44.06 43.63 43.99 262,345 +0.32(+0.74%)
Jan 13, 2011 43.83 43.88 43.46 43.67 127,768 -0.11(-0.25%)
Jan 12, 2011 43.74 43.86 43.52 43.78 208,258 +0.42(+0.96%)
Jan 11, 2011 43.35 43.57 43.17 43.36 428,299 +0.26(+0.61%)
Jan 10, 2011 42.74 43.26 42.48 43.10 640,830 +0.25(+0.57%)
Jan 07, 2011 43.24 43.30 42.31 42.86 263,276 -0.18(-0.41%)
Jan 06, 2011 43.36 43.36 42.86 43.03 154,756 -0.19(-0.43%)
Jan 05, 2011 42.59 43.22 42.45 43.22 404,060 +0.64(+1.49%)
Jan 04, 2011 43.48 43.59 42.16 42.58 377,855 -0.68(-1.57%)
Jan 03, 2011 42.88 43.41 42.80 43.26 618,905 +0.76(+1.78%)
Dec 31, 2010 42.67 42.75 42.48 42.51 171,257 -0.19(-0.44%)
Dec 30, 2010 42.80 42.91 42.69 42.69 162,348 -0.01(-0.02%)
Dec 29, 2010 42.79 42.79 42.61 42.70 144,360 +0.05(+0.12%)
Dec 28, 2010 42.87 42.87 42.55 42.65 159,925 -0.10(-0.24%)
Dec 27, 2010 42.45 42.78 42.30 42.75 130,591 +0.26(+0.60%)
Dec 23, 2010 42.62 42.62 42.42 42.50 150,379 -0.03(-0.06%)
Dec 22, 2010 42.69 42.69 42.41 42.52 176,792 +0.03(+0.07%)
Dec 21, 2010 42.25 42.50 42.12 42.50 418,846 +0.51(+1.21%)
Dec 20, 2010 41.74 42.19 41.74 41.99 284,623 +0.27(+0.65%)
Dec 17, 2010 41.58 41.72 41.36 41.72 226,095 +0.11(+0.26%)
Dec 16, 2010 41.21 41.66 41.01 41.61 165,249 +0.51(+1.23%)
Dec 15, 2010 41.23 41.54 41.02 41.10 123,932 -0.13(-0.31%)
Dec 14, 2010 41.52 41.52 41.17 41.23 173,543 -0.07(-0.17%)
Dec 13, 2010 41.67 41.67 41.26 41.30 128,386 -0.16(-0.38%)
Dec 10, 2010 41.11 41.52 40.87 41.46 89,034 +0.47(+1.15%)
Dec 09, 2010 40.95 41.07 40.77 40.98 219,779 +0.21(+0.52%)
Dec 08, 2010 40.82 40.91 40.62 40.77 166,313 +0.09(+0.23%)
Dec 07, 2010 40.83 40.96 40.61 40.68 237,766 +0.32(+0.80%)
Dec 06, 2010 40.13 40.44 39.99 40.36 61,056 +0.30(+0.74%)
Dec 03, 2010 39.62 40.11 39.59 40.06 85,142 +0.28(+0.70%)
Dec 02, 2010 39.52 39.86 39.49 39.78 96,575 +0.32(+0.81%)
Dec 01, 2010 39.55 39.61 39.43 39.46 444,311 +0.65(+1.68%)
Nov 30, 2010 38.68 39.04 38.61 38.81 213,143 -0.32(-0.82%)
Nov 29, 2010 38.90 39.27 38.42 39.13 90,852 +0.03(+0.09%)
Nov 26, 2010 38.90 39.16 38.88 39.10 41,880 -0.06(-0.15%)
Nov 24, 2010 38.70 39.16 39.16 39.16 147,033 +0.84(+2.21%)
Nov 23, 2010 38.24 38.36 38.05 38.31 84,228 -0.36(-0.92%)
Nov 22, 2010 38.49 38.74 38.17 38.67 82,984 +0.10(+0.26%)
Nov 19, 2010 38.36 38.64 38.19 38.57 76,541 +0.10(+0.26%)
Nov 18, 2010 38.07 38.60 38.07 38.47 66,181 +0.81(+2.15%)
Nov 17, 2010 37.79 37.82 37.57 37.65 149,614 +0.01(+0.02%)
Nov 16, 2010 38.21 38.21 37.42 37.65 159,641 -0.75(-1.96%)
Nov 15, 2010 38.64 38.77 38.38 38.40 102,484 +0.02(+0.04%)
Nov 12, 2010 38.68 38.86 38.30 38.38 164,844 -0.66(-1.69%)
Nov 11, 2010 38.92 39.16 38.71 39.04 187,806 -0.19(-0.50%)
Nov 10, 2010 38.74 39.23 38.45 39.23 154,822 +0.48(+1.24%)
Nov 09, 2010 39.38 39.38 38.58 38.75 139,140 -0.50(-1.27%)
Nov 08, 2010 39.06 39.28 38.97 39.25 94,204 +0.03(+0.06%)
Nov 05, 2010 39.25 39.25 39.03 39.23 161,677 +0.16(+0.41%)
Nov 04, 2010 38.90 39.10 38.65 39.06 149,895 +0.89(+2.32%)
Nov 03, 2010 37.98 38.45 37.69 38.18 159,173 +0.23(+0.60%)
Nov 02, 2010 37.53 37.98 37.43 37.95 269,845 +0.78(+2.09%)
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.