Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

112.61 -0.55 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 41.87 41.89 41.35 41.64 100,538 +0.03(+0.06%)
Jan 30, 2012 41.54 41.70 41.32 41.62 86,934 -0.18(-0.43%)
Jan 27, 2012 41.35 41.82 41.35 41.80 91,367 +0.31(+0.74%)
Jan 26, 2012 41.78 41.78 41.30 41.49 92,848 -0.04(-0.10%)
Jan 25, 2012 41.08 41.62 40.96 41.53 161,166 +0.39(+0.94%)
Jan 24, 2012 40.57 41.20 40.44 41.14 63,890 +0.35(+0.86%)
Jan 23, 2012 40.82 41.07 40.54 40.79 29,131 -0.06(-0.15%)
Jan 20, 2012 40.59 40.96 40.55 40.85 73,689 +0.23(+0.57%)
Jan 19, 2012 40.68 40.77 40.42 40.62 51,271 +0.12(+0.30%)
Jan 18, 2012 39.79 40.52 39.74 40.50 35,284 +0.70(+1.77%)
Jan 17, 2012 40.24 40.28 39.70 39.80 120,844 -0.08(-0.19%)
Jan 13, 2012 39.81 39.88 39.53 39.87 29,518 -0.29(-0.73%)
Jan 12, 2012 40.12 40.16 39.62 40.16 51,571 +0.21(+0.54%)
Jan 11, 2012 39.60 40.02 39.49 39.95 54,804 +0.25(+0.63%)
Jan 10, 2012 39.75 39.87 39.52 39.70 109,905 +0.51(+1.29%)
Jan 09, 2012 39.05 39.25 38.83 39.19 50,274 +0.33(+0.86%)
Jan 06, 2012 39.03 39.12 38.62 38.86 62,753 -0.08(-0.20%)
Jan 05, 2012 38.58 39.11 38.30 38.94 103,087 +0.11(+0.29%)
Jan 04, 2012 38.78 38.94 38.53 38.83 100,823 +0.51(+1.32%)
Dec 30, 2011 38.37 38.54 38.31 38.32 122,101 -0.05(-0.13%)
Dec 29, 2011 38.23 38.47 38.12 38.37 65,902 +0.30(+0.79%)
Dec 28, 2011 38.71 38.71 37.98 38.07 89,247 -0.63(-1.62%)
Dec 27, 2011 38.50 38.89 38.19 38.70 68,393 +0.03(+0.07%)
Dec 23, 2011 38.71 38.79 38.58 38.67 52,011 +0.17(+0.44%)
Dec 21, 2011 37.99 38.53 37.85 38.50 48,605 +0.22(+0.58%)
Dec 20, 2011 37.51 38.28 37.44 38.28 81,348 +1.38(+3.75%)
Dec 19, 2011 37.98 38.02 36.84 36.89 139,582 -0.67(-1.80%)
Dec 16, 2011 37.65 38.06 37.36 37.57 95,519 +0.12(+0.32%)
Dec 15, 2011 37.81 37.82 37.19 37.45 102,034 +0.19(+0.50%)
Dec 14, 2011 36.88 37.30 36.72 37.26 105,062 +0.03(+0.07%)
Dec 13, 2011 38.36 38.50 37.13 37.24 95,804 -0.79(-2.07%)
Dec 12, 2011 37.90 38.02 37.63 38.02 70,809 -0.45(-1.18%)
Dec 09, 2011 37.40 38.59 37.30 38.47 55,294 +1.17(+3.14%)
Dec 08, 2011 38.14 38.20 37.25 37.30 59,488 -1.17(-3.04%)
Dec 07, 2011 38.21 38.62 37.76 38.47 103,457 +0.03(+0.09%)
Dec 06, 2011 38.36 38.71 38.01 38.44 43,646 +0.06(+0.16%)
Dec 05, 2011 38.28 38.55 38.06 38.38 77,874 +0.65(+1.72%)
Dec 02, 2011 38.00 38.05 37.67 37.73 60,430 +0.28(+0.75%)
Dec 01, 2011 37.59 37.83 37.38 37.45 65,734 -0.35(-0.93%)
Nov 30, 2011 37.19 37.80 36.91 37.80 98,031 +2.03(+5.68%)
Nov 29, 2011 35.96 36.08 35.59 35.77 36,927 -0.20(-0.57%)
Nov 28, 2011 35.64 35.97 35.49 35.97 48,564 +1.59(+4.62%)
Nov 25, 2011 34.62 35.19 34.38 34.38 14,016 -0.54(-1.54%)
Nov 23, 2011 35.81 35.84 34.87 34.92 35,573 -1.14(-3.17%)
Nov 22, 2011 36.35 36.49 35.98 36.07 64,032 -0.31(-0.85%)
Nov 21, 2011 36.59 36.72 36.13 36.37 97,927 -0.79(-2.14%)
Nov 18, 2011 37.09 37.31 36.91 37.17 63,445 +0.18(+0.49%)
Nov 17, 2011 37.49 37.75 36.95 36.99 46,558 -0.52(-1.39%)
Nov 16, 2011 37.66 38.32 37.44 37.51 43,440 -0.50(-1.30%)
Nov 15, 2011 37.36 38.10 37.08 38.00 311,511 +0.52(+1.39%)
Nov 14, 2011 37.91 38.03 37.28 37.48 63,687 -0.59(-1.55%)
Nov 11, 2011 37.60 38.12 37.60 38.07 46,460 +0.88(+2.37%)
Nov 10, 2011 37.58 37.59 36.86 37.19 56,387 +0.19(+0.51%)
Nov 09, 2011 37.77 38.02 37.01 37.01 96,334 -1.82(-4.69%)
Nov 08, 2011 38.54 38.87 37.84 38.82 38,063 +0.71(+1.86%)
Nov 07, 2011 38.18 38.35 37.48 38.12 68,257 -0.17(-0.45%)
Nov 04, 2011 38.36 38.44 38.01 38.29 56,512 -0.38(-0.99%)
Nov 03, 2011 38.26 38.68 37.26 38.67 101,196 +0.86(+2.28%)
Nov 02, 2011 37.36 37.85 37.13 37.81 87,376 +1.03(+2.81%)
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.