Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

112.61 -0.56 (-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 29, 2021 133.12 134.23 128.94 130.35 113,108 +0.74(+0.57%)
Jan 28, 2021 132.47 135.67 127.58 129.60 260,574 -2.93(-2.21%)
Jan 27, 2021 132.07 135.19 130.00 132.53 163,104 +0.47(+0.36%)
Jan 26, 2021 132.76 132.94 130.96 132.06 59,595 +0.71(+0.54%)
Jan 25, 2021 131.06 133.90 128.30 131.35 52,716 +0.82(+0.63%)
Jan 22, 2021 126.69 130.70 126.41 130.53 34,658 +2.37(+1.85%)
Jan 21, 2021 129.55 129.67 127.19 128.16 66,345 -1.03(-0.79%)
Jan 20, 2021 129.63 130.45 128.26 129.19 58,855 +0.44(+0.34%)
Jan 19, 2021 128.18 128.75 127.25 128.75 82,500 +2.71(+2.15%)
Jan 15, 2021 127.06 127.15 124.33 126.04 52,507 -1.78(-1.39%)
Jan 14, 2021 125.14 128.45 125.14 127.82 80,593 +3.59(+2.89%)
Jan 13, 2021 125.89 125.89 124.03 124.24 80,159 -0.83(-0.66%)
Jan 12, 2021 122.92 125.07 122.68 125.07 44,996 +3.11(+2.55%)
Jan 11, 2021 120.27 122.66 120.27 121.95 30,852 +0.09(+0.07%)
Jan 08, 2021 124.03 124.03 120.04 121.87 67,865 -0.99(-0.81%)
Jan 07, 2021 121.56 123.15 121.18 122.86 120,119 +2.80(+2.34%)
Jan 06, 2021 116.47 122.05 116.47 120.06 50,043 +4.40(+3.80%)
Jan 05, 2021 113.23 116.45 113.23 115.66 32,222 +1.98(+1.75%)
Jan 04, 2021 114.97 115.88 112.25 113.67 62,590 -0.67(-0.58%)
Dec 31, 2020 114.34 114.34 114.34 21,191 -0.45(-0.39%)
Dec 30, 2020 113.95 115.22 113.95 114.79 21,191 +1.73(+1.53%)
Dec 29, 2020 115.92 116.63 112.30 113.06 42,006 -3.02(-2.61%)
Dec 28, 2020 117.99 118.12 115.96 116.08 45,523 -0.45(-0.39%)
Dec 24, 2020 118.13 118.13 116.40 116.54 18,055 -0.70(-0.60%)
Dec 23, 2020 116.56 117.43 116.25 117.24 49,617 +1.36(+1.17%)
Dec 22, 2020 115.60 116.14 114.94 115.88 22,993 +1.30(+1.14%)
Dec 21, 2020 113.05 114.72 112.47 114.58 36,646 -0.09(-0.08%)
Dec 18, 2020 115.86 116.43 114.42 114.67 47,215 -0.52(-0.45%)
Dec 17, 2020 114.41 115.19 113.67 115.19 49,260 +1.70(+1.50%)
Dec 16, 2020 114.42 114.42 113.01 113.50 41,490 +0.02(+0.02%)
Dec 15, 2020 112.46 113.51 111.54 113.47 36,506 +2.31(+2.07%)
Dec 14, 2020 112.30 112.75 111.17 111.17 30,930 +0.24(+0.22%)
Dec 11, 2020 111.88 112.29 110.05 110.93 47,783 -1.04(-0.93%)
Dec 10, 2020 110.28 112.04 109.39 111.97 36,772 +1.11(+1.00%)
Dec 09, 2020 112.73 112.93 110.24 110.85 32,018 -1.11(-0.99%)
Dec 08, 2020 110.07 112.08 110.07 111.97 30,079 +1.11(+1.00%)
Dec 07, 2020 110.66 111.27 110.29 110.86 43,656 +0.25(+0.23%)
Dec 04, 2020 108.02 110.71 108.02 110.61 67,875 +3.14(+2.92%)
Dec 03, 2020 107.36 108.02 107.10 107.47 39,009 +0.67(+0.62%)
Dec 02, 2020 105.93 106.94 105.23 106.80 28,010 +0.15(+0.14%)
Dec 01, 2020 106.83 107.90 106.19 106.65 358,682 +0.40(+0.38%)
Nov 30, 2020 107.89 107.89 105.16 106.25 26,724 -1.29(-1.20%)
Nov 27, 2020 107.32 107.54 106.56 107.54 19,675 +1.02(+0.96%)
Nov 25, 2020 105.93 106.92 105.36 106.52 21,029 +0.08(+0.07%)
Nov 24, 2020 106.36 107.18 105.14 106.44 70,884 +1.69(+1.61%)
Nov 23, 2020 103.74 105.29 103.55 104.75 19,078 +2.22(+2.16%)
Nov 20, 2020 101.82 102.66 101.28 102.53 40,184 +0.59(+0.58%)
Nov 19, 2020 101.32 101.99 100.91 101.94 24,320 +0.43(+0.43%)
Nov 18, 2020 102.91 103.32 101.32 101.50 50,658 -0.62(-0.61%)
Nov 17, 2020 101.56 102.69 100.24 102.13 34,765 +0.46(+0.45%)
Nov 16, 2020 101.22 101.67 100.54 101.67 71,666 +2.31(+2.32%)
Nov 13, 2020 98.45 99.85 98.45 99.36 38,206 +1.69(+1.73%)
Nov 12, 2020 98.78 98.78 97.09 97.67 17,348 -1.13(-1.15%)
Nov 11, 2020 98.97 99.08 97.57 98.81 23,274 +0.57(+0.58%)
Nov 10, 2020 96.92 98.73 96.54 98.24 43,462 +2.12(+2.21%)
Nov 09, 2020 97.44 98.81 96.06 96.12 41,508 +2.53(+2.70%)
Nov 06, 2020 94.76 94.76 93.59 93.59 13,637 -1.39(-1.47%)
Nov 05, 2020 93.55 95.20 93.44 94.98 214,764 +2.66(+2.88%)
Nov 04, 2020 92.40 93.10 91.78 92.32 35,077 -0.41(-0.45%)
Nov 03, 2020 91.24 92.96 90.34 92.73 30,752 +2.94(+3.27%)
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.