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, 2020 91.57 91.57 89.85 90.22 41,650 -1.88(-2.04%)
Jan 30, 2020 91.97 92.32 91.05 92.10 34,657 -0.33(-0.36%)
Jan 29, 2020 93.41 93.70 92.43 92.43 30,158 -0.74(-0.80%)
Jan 28, 2020 93.31 93.56 93.06 93.17 20,485 +0.29(+0.31%)
Jan 27, 2020 92.38 93.29 92.22 92.89 19,390 -0.91(-0.97%)
Jan 24, 2020 95.46 95.46 93.32 93.80 19,668 -1.30(-1.37%)
Jan 23, 2020 94.69 95.27 93.80 95.10 34,019 +0.15(+0.16%)
Jan 22, 2020 95.50 95.50 94.75 94.95 57,831 -0.32(-0.34%)
Jan 21, 2020 95.65 95.95 94.97 95.28 70,310 -0.50(-0.53%)
Jan 17, 2020 96.44 96.44 95.68 95.78 29,029 -0.34(-0.36%)
Jan 16, 2020 95.12 96.21 95.12 96.12 32,480 +1.49(+1.58%)
Jan 15, 2020 94.03 94.75 94.03 94.63 43,254 +0.39(+0.41%)
Jan 14, 2020 93.67 94.89 93.46 94.24 28,400 +0.41(+0.44%)
Jan 13, 2020 93.75 93.83 93.16 93.83 37,811 +0.37(+0.40%)
Jan 10, 2020 93.88 94.12 93.31 93.46 39,126 -0.42(-0.45%)
Jan 09, 2020 94.37 94.67 93.87 93.88 27,888 -0.05(-0.05%)
Jan 08, 2020 93.80 94.35 93.76 93.93 54,478 +0.11(+0.12%)
Jan 07, 2020 93.94 93.94 93.41 93.81 17,085 -0.09(-0.10%)
Jan 06, 2020 93.15 94.17 92.84 93.91 80,000 +0.09(+0.10%)
Jan 03, 2020 93.32 93.85 93.27 93.81 22,298 -0.43(-0.45%)
Jan 02, 2020 95.43 95.43 93.44 94.24 110,553 -0.35(-0.37%)
Dec 31, 2019 94.06 94.79 94.06 94.59 19,773 +0.27(+0.28%)
Dec 30, 2019 94.67 94.99 93.76 94.32 26,227 -0.09(-0.10%)
Dec 27, 2019 95.71 95.71 94.39 94.42 43,123 -0.94(-0.99%)
Dec 26, 2019 95.44 95.61 95.31 95.36 23,441 +0.19(+0.20%)
Dec 24, 2019 94.85 95.17 94.67 95.17 87,509 +0.46(+0.48%)
Dec 23, 2019 94.34 94.89 93.85 94.71 35,650 +0.59(+0.63%)
Dec 20, 2019 94.12 94.26 93.77 94.12 40,388 +0.23(+0.24%)
Dec 19, 2019 93.51 94.09 93.51 93.90 31,582 +0.50(+0.54%)
Dec 18, 2019 93.34 93.72 93.17 93.39 40,150 +0.23(+0.24%)
Dec 17, 2019 92.91 93.33 92.48 93.16 176,714 +0.42(+0.46%)
Dec 16, 2019 92.84 93.50 92.62 92.74 58,428 +0.87(+0.94%)
Dec 13, 2019 92.31 92.72 91.36 91.88 18,790 -0.43(-0.46%)
Dec 12, 2019 91.32 92.61 91.18 92.30 31,463 +0.93(+1.02%)
Dec 11, 2019 91.18 91.48 90.82 91.37 33,593 +0.26(+0.28%)
Dec 10, 2019 90.83 91.25 90.56 91.12 31,634 +0.28(+0.31%)
Dec 09, 2019 90.74 91.21 90.74 90.83 43,746 +0.50(+0.56%)
Dec 06, 2019 89.74 90.56 89.29 90.33 19,951 +1.28(+1.44%)
Dec 05, 2019 89.42 89.56 88.89 89.05 22,292 -0.16(-0.18%)
Dec 04, 2019 89.04 89.46 89.02 89.21 121,935 +0.52(+0.59%)
Dec 03, 2019 88.12 88.69 87.34 88.69 88,243 -0.15(-0.17%)
Dec 02, 2019 89.82 89.82 88.64 88.84 79,918 -0.78(-0.87%)
Nov 29, 2019 89.54 89.97 89.27 89.62 72,840 -0.01(-0.01%)
Nov 27, 2019 89.36 89.87 89.36 89.63 55,738 +0.62(+0.70%)
Nov 26, 2019 89.14 89.61 89.01 89.01 27,146 -0.01(-0.01%)
Nov 25, 2019 87.41 89.14 87.41 89.02 112,153 +1.90(+2.19%)
Nov 22, 2019 87.14 87.29 86.69 87.11 41,804 +0.17(+0.20%)
Nov 21, 2019 87.29 87.29 86.50 86.94 54,191 -0.41(-0.47%)
Nov 20, 2019 87.11 87.90 87.11 87.35 27,036 +0.01(+0.01%)
Nov 19, 2019 87.20 87.70 86.82 87.34 19,027 +0.37(+0.42%)
Nov 18, 2019 87.10 87.14 86.61 86.97 20,654 -0.20(-0.23%)
Nov 15, 2019 87.40 87.40 86.93 87.17 30,930 +0.22(+0.26%)
Nov 14, 2019 86.76 87.42 86.76 86.95 34,440 -0.10(-0.12%)
Nov 13, 2019 86.95 87.25 86.59 87.05 36,194 -0.43(-0.49%)
Nov 12, 2019 87.36 88.09 87.36 87.48 24,082 +0.23(+0.26%)
Nov 11, 2019 87.00 87.41 86.96 87.25 20,714 -0.23(-0.26%)
Nov 08, 2019 87.13 87.68 87.13 87.48 60,383 +0.12(+0.14%)
Nov 07, 2019 87.78 88.06 87.17 87.36 13,074 +0.12(+0.14%)
Nov 06, 2019 87.91 88.00 87.19 87.23 29,272 -0.74(-0.84%)
Nov 05, 2019 88.04 88.25 87.85 87.97 32,654 +0.12(+0.14%)
Nov 04, 2019 87.81 88.16 87.49 87.85 110,217 +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.