Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

112.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 91.55 91.55 89.83 90.20 41,659 -1.88(-2.04%)
Jan 30, 2020 91.95 92.30 91.04 92.08 34,664 -0.33(-0.36%)
Jan 29, 2020 93.39 93.68 92.41 92.41 30,163 -0.74(-0.80%)
Jan 28, 2020 93.29 93.55 93.04 93.16 20,489 +0.29(+0.31%)
Jan 27, 2020 92.36 93.27 92.21 92.87 19,394 -0.91(-0.97%)
Jan 24, 2020 95.44 95.44 93.30 93.78 19,672 -1.30(-1.37%)
Jan 23, 2020 94.67 95.25 93.78 95.09 34,025 +0.15(+0.16%)
Jan 22, 2020 95.49 95.49 94.73 94.93 57,842 -0.32(-0.34%)
Jan 21, 2020 95.63 95.93 94.95 95.26 70,323 -0.50(-0.53%)
Jan 17, 2020 96.42 96.43 95.67 95.76 29,035 -0.34(-0.36%)
Jan 16, 2020 95.10 96.19 95.10 96.10 32,486 +1.49(+1.58%)
Jan 15, 2020 94.01 94.74 94.01 94.61 43,263 +0.39(+0.41%)
Jan 14, 2020 93.65 94.87 93.44 94.22 28,405 +0.41(+0.44%)
Jan 13, 2020 93.74 93.81 93.15 93.81 37,819 +0.37(+0.40%)
Jan 10, 2020 93.86 94.10 93.29 93.44 39,134 -0.42(-0.45%)
Jan 09, 2020 94.35 94.65 93.85 93.86 27,893 -0.05(-0.05%)
Jan 08, 2020 93.78 94.33 93.75 93.91 54,489 +0.11(+0.12%)
Jan 07, 2020 93.93 93.93 93.39 93.79 17,088 -0.09(-0.10%)
Jan 06, 2020 93.13 94.15 92.83 93.89 80,015 +0.09(+0.10%)
Jan 03, 2020 93.30 93.83 93.25 93.79 22,302 -0.43(-0.45%)
Jan 02, 2020 95.41 95.41 93.42 94.22 110,575 -0.35(-0.37%)
Dec 31, 2019 94.04 94.77 94.04 94.57 19,777 +0.27(+0.28%)
Dec 30, 2019 94.65 94.97 93.75 94.31 26,232 -0.09(-0.10%)
Dec 27, 2019 95.69 95.69 94.37 94.40 43,131 -0.94(-0.99%)
Dec 26, 2019 95.42 95.59 95.30 95.34 23,445 +0.19(+0.20%)
Dec 24, 2019 94.83 95.15 94.65 95.15 87,526 +0.46(+0.48%)
Dec 23, 2019 94.33 94.87 93.83 94.70 35,657 +0.59(+0.63%)
Dec 20, 2019 94.11 94.24 93.76 94.11 40,396 +0.23(+0.24%)
Dec 19, 2019 93.49 94.08 93.49 93.88 31,588 +0.50(+0.54%)
Dec 18, 2019 93.32 93.70 93.16 93.37 40,157 +0.23(+0.24%)
Dec 17, 2019 92.89 93.31 92.46 93.15 176,748 +0.42(+0.46%)
Dec 16, 2019 92.82 93.48 92.60 92.72 58,439 +0.87(+0.94%)
Dec 13, 2019 92.29 92.70 91.35 91.86 18,794 -0.43(-0.46%)
Dec 12, 2019 91.30 92.60 91.17 92.28 31,470 +0.93(+1.02%)
Dec 11, 2019 91.16 91.46 90.80 91.36 33,599 +0.26(+0.28%)
Dec 10, 2019 90.82 91.23 90.54 91.10 31,641 +0.28(+0.31%)
Dec 09, 2019 90.72 91.19 90.72 90.82 43,755 +0.50(+0.56%)
Dec 06, 2019 89.72 90.54 89.27 90.31 19,955 +1.28(+1.44%)
Dec 05, 2019 89.41 89.54 88.88 89.04 22,296 -0.16(-0.18%)
Dec 04, 2019 89.03 89.44 89.00 89.20 121,958 +0.52(+0.59%)
Dec 03, 2019 88.10 88.68 87.32 88.68 88,260 -0.15(-0.17%)
Dec 02, 2019 89.80 89.80 88.62 88.83 79,934 -0.78(-0.87%)
Nov 29, 2019 89.52 89.95 89.25 89.60 72,854 -0.01(-0.01%)
Nov 27, 2019 89.34 89.85 89.34 89.61 55,749 +0.62(+0.70%)
Nov 26, 2019 89.12 89.59 88.99 88.99 27,151 -0.01(-0.01%)
Nov 25, 2019 87.40 89.12 87.40 89.00 112,175 +1.90(+2.19%)
Nov 22, 2019 87.12 87.27 86.68 87.09 41,812 +0.17(+0.20%)
Nov 21, 2019 87.27 87.27 86.49 86.92 54,201 -0.41(-0.47%)
Nov 20, 2019 87.09 87.88 87.09 87.33 27,041 +0.01(+0.01%)
Nov 19, 2019 87.18 87.68 86.80 87.32 19,030 +0.37(+0.42%)
Nov 18, 2019 87.08 87.12 86.59 86.95 20,657 -0.20(-0.23%)
Nov 15, 2019 87.39 87.39 86.91 87.16 30,936 +0.22(+0.26%)
Nov 14, 2019 86.74 87.41 86.74 86.93 34,447 -0.10(-0.12%)
Nov 13, 2019 86.93 87.24 86.57 87.04 36,201 -0.43(-0.49%)
Nov 12, 2019 87.34 88.07 87.34 87.46 24,087 +0.23(+0.26%)
Nov 11, 2019 86.98 87.39 86.94 87.24 20,718 -0.23(-0.26%)
Nov 08, 2019 87.11 87.66 87.11 87.46 60,395 +0.12(+0.14%)
Nov 07, 2019 87.77 88.04 87.15 87.34 13,076 +0.12(+0.14%)
Nov 06, 2019 87.89 87.98 87.17 87.22 29,278 -0.74(-0.84%)
Nov 05, 2019 88.02 88.23 87.83 87.96 32,661 +0.12(+0.14%)
Nov 04, 2019 87.80 88.15 87.47 87.83 110,238 +0.74(+0.85%)
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.