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 29, 2016 57.21 58.77 57.21 58.76 95,852 +1.83(+3.22%)
Jan 28, 2016 57.40 57.58 56.73 56.92 102,856 +0.15(+0.27%)
Jan 27, 2016 57.64 57.89 56.65 56.77 114,391 -1.02(-1.76%)
Jan 26, 2016 57.09 57.98 56.77 57.78 70,445 +0.88(+1.55%)
Jan 25, 2016 57.75 58.07 56.74 56.90 117,932 -1.16(-2.00%)
Jan 22, 2016 57.69 58.15 57.43 58.07 110,846 +1.33(+2.35%)
Jan 21, 2016 56.82 57.70 56.28 56.73 66,687 -0.01(-0.02%)
Jan 20, 2016 55.52 57.21 54.37 56.74 154,423 +0.55(+0.99%)
Jan 19, 2016 57.68 57.77 55.67 56.19 113,232 -1.07(-1.87%)
Jan 15, 2016 56.71 57.26 57.26 57.26 193,033 -1.03(-1.77%)
Jan 14, 2016 57.86 58.88 57.01 58.29 172,066 +0.81(+1.41%)
Jan 13, 2016 59.70 59.94 57.15 57.48 212,651 -2.06(-3.46%)
Jan 12, 2016 60.00 60.36 58.58 59.54 77,993 -0.03(-0.04%)
Jan 11, 2016 60.27 60.54 59.03 59.56 130,279 -0.43(-0.71%)
Jan 08, 2016 61.50 61.71 59.93 59.99 78,270 -1.20(-1.96%)
Jan 07, 2016 62.09 62.16 60.96 61.19 172,275 -1.87(-2.97%)
Jan 06, 2016 63.02 63.71 62.72 63.06 81,739 -0.74(-1.17%)
Jan 05, 2016 64.05 64.12 63.51 63.81 37,941 +0.00(+0.00%)
Jan 04, 2016 64.57 64.57 63.15 63.81 142,084 -1.67(-2.55%)
Dec 31, 2015 65.79 65.48 65.48 65.48 97,342 -0.78(-1.18%)
Dec 30, 2015 66.55 66.86 66.17 66.26 72,224 -0.45(-0.68%)
Dec 29, 2015 66.43 66.85 66.15 66.71 57,673 +0.55(+0.84%)
Dec 28, 2015 66.17 66.34 65.79 66.16 58,417 -0.42(-0.63%)
Dec 24, 2015 66.38 66.58 66.58 66.58 26,427 +0.16(+0.25%)
Dec 23, 2015 65.97 66.45 65.74 66.41 79,954 +0.75(+1.14%)
Dec 22, 2015 65.22 65.66 64.83 65.66 107,776 +0.58(+0.89%)
Dec 21, 2015 65.07 65.28 64.67 65.08 105,208 +0.39(+0.60%)
Dec 18, 2015 65.01 65.28 64.59 64.69 43,750 -0.51(-0.78%)
Dec 17, 2015 65.95 66.10 65.01 65.20 35,105 -0.52(-0.80%)
Dec 16, 2015 65.13 65.87 64.87 65.72 53,815 +1.00(+1.55%)
Dec 15, 2015 64.12 64.79 63.99 64.72 63,025 +0.94(+1.47%)
Dec 14, 2015 64.35 64.54 63.44 63.78 125,858 -0.58(-0.90%)
Dec 11, 2015 65.12 65.45 64.07 64.36 269,191 -1.56(-2.37%)
Dec 10, 2015 65.62 66.29 65.53 65.92 94,784 +0.23(+0.34%)
Dec 09, 2015 66.24 66.74 65.43 65.70 62,164 -0.81(-1.22%)
Dec 08, 2015 66.04 66.78 65.95 66.51 117,595 -0.23(-0.34%)
Dec 07, 2015 67.85 67.85 66.48 66.74 59,159 -1.30(-1.91%)
Dec 04, 2015 67.62 68.08 67.38 68.04 64,391 +0.41(+0.60%)
Dec 03, 2015 68.95 69.11 67.40 67.63 230,325 -1.12(-1.63%)
Dec 02, 2015 69.17 69.49 68.65 68.75 88,670 -0.50(-0.72%)
Dec 01, 2015 69.32 69.34 68.76 69.25 67,179 +0.38(+0.55%)
Nov 30, 2015 69.35 69.55 68.87 68.87 115,813 -0.29(-0.42%)
Nov 27, 2015 68.72 69.24 68.59 69.16 14,735 +0.46(+0.67%)
Nov 25, 2015 68.05 68.70 68.70 68.70 111,576 +0.66(+0.97%)
Nov 24, 2015 67.23 68.09 67.05 68.04 28,498 +0.58(+0.86%)
Nov 23, 2015 66.93 67.72 66.93 67.46 50,439 +0.36(+0.54%)
Nov 20, 2015 66.80 67.30 66.80 67.10 58,241 +0.53(+0.80%)
Nov 19, 2015 66.88 67.03 66.36 66.56 35,748 -0.43(-0.65%)
Nov 18, 2015 66.12 67.07 65.93 67.00 52,106 +0.98(+1.49%)
Nov 17, 2015 66.40 66.87 65.88 66.02 36,380 -0.21(-0.31%)
Nov 16, 2015 65.93 66.31 65.38 66.22 47,804 +0.22(+0.33%)
Nov 13, 2015 66.15 66.69 65.71 66.00 41,193 -0.35(-0.53%)
Nov 12, 2015 67.01 67.02 66.27 66.36 33,006 -1.20(-1.78%)
Nov 11, 2015 68.37 68.37 67.56 67.56 26,483 -0.57(-0.84%)
Nov 10, 2015 68.05 68.23 67.57 68.13 25,297 -0.20(-0.30%)
Nov 09, 2015 69.33 69.33 68.11 68.33 29,055 -0.76(-1.10%)
Nov 06, 2015 68.30 69.17 67.90 69.09 23,510 +0.72(+1.06%)
Nov 05, 2015 68.52 68.52 67.91 68.37 22,460 -0.20(-0.29%)
Nov 04, 2015 68.68 68.86 68.19 68.57 76,192 +0.05(+0.07%)
Nov 03, 2015 67.96 68.84 67.89 68.52 22,853 +0.51(+0.74%)
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.