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, 2023 114.46 116.19 114.46 116.06 27,078 +2.44(+2.15%)
Jan 30, 2023 114.78 114.81 113.56 113.62 19,013 -1.37(-1.19%)
Jan 27, 2023 114.27 115.64 114.27 114.99 12,759 +0.66(+0.58%)
Jan 26, 2023 115.25 115.30 113.60 114.33 16,265 -0.03(-0.03%)
Jan 25, 2023 113.24 114.67 112.32 114.36 12,054 +0.17(+0.15%)
Jan 24, 2023 113.48 114.41 113.39 114.20 24,246 +0.30(+0.27%)
Jan 23, 2023 113.27 114.45 113.04 113.89 24,614 +0.55(+0.49%)
Jan 20, 2023 111.64 113.34 111.45 113.34 36,011 +2.32(+2.09%)
Jan 19, 2023 111.49 111.66 110.37 111.03 16,080 -0.88(-0.79%)
Jan 18, 2023 114.70 115.35 111.91 111.91 64,432 -2.26(-1.98%)
Jan 17, 2023 114.83 114.87 113.61 114.17 26,024 -0.34(-0.30%)
Jan 13, 2023 113.19 114.51 112.88 114.51 74,106 +1.00(+0.88%)
Jan 12, 2023 110.78 113.53 110.78 113.51 24,199 +2.66(+2.40%)
Jan 11, 2023 110.33 110.95 110.07 110.85 51,684 +1.04(+0.95%)
Jan 10, 2023 108.19 109.81 107.91 109.81 61,921 +1.96(+1.82%)
Jan 09, 2023 108.88 109.34 107.64 107.84 43,396 +0.52(+0.49%)
Jan 06, 2023 106.05 107.97 105.46 107.32 39,019 +2.30(+2.19%)
Jan 05, 2023 105.52 105.54 104.81 105.02 14,777 -1.41(-1.33%)
Jan 04, 2023 105.72 106.83 105.63 106.44 59,684 +1.33(+1.26%)
Jan 03, 2023 106.91 107.21 104.29 105.11 53,046 -0.80(-0.75%)
Dec 30, 2022 104.52 105.91 104.48 105.91 62,645 +0.73(+0.69%)
Dec 29, 2022 102.93 105.31 102.93 105.18 60,743 +2.78(+2.71%)
Dec 28, 2022 103.05 103.78 101.93 102.40 21,356 -0.84(-0.82%)
Dec 27, 2022 104.54 104.54 103.03 103.25 32,622 -1.20(-1.15%)
Dec 23, 2022 104.39 104.58 103.79 104.44 25,001 +0.09(+0.08%)
Dec 22, 2022 104.57 104.70 102.66 104.36 46,996 -0.73(-0.69%)
Dec 21, 2022 104.42 105.96 104.18 105.08 40,846 +1.65(+1.60%)
Dec 20, 2022 102.54 104.03 102.42 103.43 33,837 +0.86(+0.83%)
Dec 19, 2022 104.57 104.78 102.54 102.58 96,001 -2.11(-2.02%)
Dec 16, 2022 104.24 105.16 103.84 104.69 112,236 -0.85(-0.81%)
Dec 15, 2022 106.27 106.65 105.18 105.54 21,596 -2.35(-2.18%)
Dec 14, 2022 107.92 109.10 107.35 107.89 32,057 -0.32(-0.30%)
Dec 13, 2022 111.06 111.06 107.51 108.22 28,398 +1.08(+1.01%)
Dec 12, 2022 106.20 107.47 105.75 107.14 44,342 +0.82(+0.77%)
Dec 09, 2022 106.98 107.50 105.90 106.31 69,200 -1.47(-1.36%)
Dec 08, 2022 107.51 108.21 106.81 107.78 30,110 +1.31(+1.23%)
Dec 07, 2022 107.28 107.85 106.47 106.47 25,302 -0.89(-0.83%)
Dec 06, 2022 108.47 108.47 106.61 107.36 30,205 -1.20(-1.11%)
Dec 05, 2022 110.92 110.92 108.41 108.57 48,636 -3.00(-2.68%)
Dec 02, 2022 109.14 112.02 109.14 111.56 46,447 +0.72(+0.65%)
Dec 01, 2022 109.90 111.33 109.90 110.85 71,838 +0.65(+0.59%)
Nov 30, 2022 108.12 110.20 107.19 110.20 15,056 +2.46(+2.28%)
Nov 29, 2022 107.78 108.61 107.62 107.74 28,401 +0.41(+0.38%)
Nov 28, 2022 109.08 109.37 107.16 107.33 15,527 -2.65(-2.41%)
Nov 25, 2022 109.39 110.20 109.39 109.98 3,272 +0.48(+0.44%)
Nov 23, 2022 109.53 110.04 108.92 109.50 16,386 +0.14(+0.13%)
Nov 22, 2022 109.06 109.64 107.88 109.37 24,240 +0.92(+0.85%)
Nov 21, 2022 108.85 109.48 108.03 108.45 33,369 -0.76(-0.70%)
Nov 18, 2022 109.47 110.11 108.79 109.21 32,922 +0.45(+0.41%)
Nov 17, 2022 108.24 109.55 107.96 108.76 16,895 -1.12(-1.02%)
Nov 16, 2022 111.23 111.23 109.54 109.88 177,860 -1.99(-1.78%)
Nov 15, 2022 112.96 113.35 111.26 111.86 24,077 +1.35(+1.22%)
Nov 14, 2022 111.21 112.43 110.51 110.51 40,445 -1.25(-1.12%)
Nov 11, 2022 110.93 113.03 110.93 111.77 43,430 +1.09(+0.98%)
Nov 10, 2022 109.24 110.73 107.97 110.68 39,376 +6.05(+5.78%)
Nov 09, 2022 108.25 108.25 104.58 104.63 111,846 -4.02(-3.70%)
Nov 08, 2022 109.38 109.95 107.46 108.65 24,509 -0.28(-0.26%)
Nov 07, 2022 108.38 109.43 108.13 108.94 149,875 +0.73(+0.68%)
Nov 04, 2022 109.40 109.40 106.54 108.20 25,604 +0.92(+0.86%)
Nov 03, 2022 106.77 108.37 106.69 107.28 41,326 -0.81(-0.75%)
Nov 02, 2022 110.77 108.10 108.10 27,236 -2.94(-2.64%)
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.