Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

113.14 +0.24 (+0.21%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 110.01 111.31 110.01 110.82 37,553 +0.26(+0.23%)
Oct 28, 2022 108.22 110.57 107.81 110.56 22,669 +2.66(+2.47%)
Oct 27, 2022 109.18 109.56 107.81 107.90 17,747 -0.36(-0.33%)
Oct 26, 2022 107.67 110.01 107.67 108.26 74,100 +0.86(+0.80%)
Oct 25, 2022 104.74 107.77 104.64 107.40 17,074 +2.80(+2.68%)
Oct 24, 2022 104.83 104.83 102.85 104.60 53,472 +0.00(+0.00%)
Oct 21, 2022 102.43 104.72 102.07 104.60 30,971 +2.17(+2.12%)
Oct 20, 2022 103.24 104.54 102.01 102.43 22,880 -0.62(-0.60%)
Oct 19, 2022 103.97 104.07 102.50 103.05 27,619 -1.88(-1.79%)
Oct 18, 2022 105.82 106.29 104.28 104.92 21,525 +1.08(+1.04%)
Oct 17, 2022 103.18 104.11 103.02 103.85 29,370 +2.74(+2.71%)
Oct 14, 2022 104.47 104.47 101.05 101.11 20,490 -2.33(-2.25%)
Oct 13, 2022 98.64 103.62 98.63 103.44 20,268 +2.21(+2.19%)
Oct 12, 2022 101.32 101.49 100.16 101.22 20,264 -0.12(-0.12%)
Oct 11, 2022 100.00 102.80 99.62 101.34 28,553 +0.04(+0.04%)
Oct 10, 2022 102.25 102.33 100.59 101.30 27,761 -0.72(-0.71%)
Oct 07, 2022 104.19 104.19 101.74 102.03 15,698 -3.20(-3.04%)
Oct 06, 2022 105.32 106.64 104.92 105.23 29,782 -0.54(-0.51%)
Oct 05, 2022 105.17 106.02 104.08 105.77 20,573 -0.70(-0.65%)
Oct 04, 2022 104.76 106.67 104.76 106.46 47,207 +3.64(+3.54%)
Oct 03, 2022 101.11 103.27 101.11 102.82 52,189 +1.60(+1.59%)
Sep 30, 2022 101.06 103.52 100.83 101.22 25,373 +0.13(+0.13%)
Sep 29, 2022 102.58 102.58 100.15 101.09 41,649 -2.84(-2.73%)
Sep 28, 2022 101.25 104.43 100.95 103.93 39,999 +3.67(+3.66%)
Sep 27, 2022 100.84 101.67 99.46 100.25 34,434 +0.75(+0.76%)
Sep 26, 2022 100.03 102.50 99.32 99.50 30,501 -1.33(-1.32%)
Sep 23, 2022 101.89 101.89 99.44 100.84 98,170 -2.66(-2.57%)
Sep 22, 2022 105.44 105.44 102.89 103.50 56,937 -2.12(-2.01%)
Sep 21, 2022 107.04 107.87 105.61 105.62 55,789 -1.56(-1.45%)
Sep 20, 2022 107.81 107.88 106.74 107.18 20,531 -1.64(-1.50%)
Sep 19, 2022 107.47 108.89 107.47 108.82 17,934 +0.24(+0.22%)
Sep 16, 2022 109.18 109.18 107.49 108.57 24,604 -2.06(-1.86%)
Sep 15, 2022 110.69 112.03 110.33 110.63 16,010 -0.67(-0.60%)
Sep 14, 2022 111.01 111.61 110.49 111.30 22,714 +0.25(+0.23%)
Sep 13, 2022 111.77 112.68 110.55 111.05 20,058 -3.57(-3.11%)
Sep 12, 2022 114.49 114.77 113.81 114.61 21,903 +1.16(+1.02%)
Sep 09, 2022 112.95 113.56 112.67 113.45 17,585 +1.69(+1.52%)
Sep 08, 2022 110.12 111.95 109.42 111.76 19,356 +1.00(+0.91%)
Sep 07, 2022 108.86 110.90 108.67 110.75 22,958 +2.26(+2.08%)
Sep 06, 2022 110.61 110.61 108.42 108.50 30,749 -1.51(-1.37%)
Sep 02, 2022 112.34 112.34 109.64 110.00 12,614 -0.83(-0.75%)
Sep 01, 2022 110.89 110.89 109.38 110.83 15,343 -1.04(-0.93%)
Aug 31, 2022 112.30 112.52 111.72 111.88 12,652 -0.35(-0.31%)
Aug 30, 2022 113.73 113.73 111.59 112.23 13,822 -1.96(-1.72%)
Aug 29, 2022 114.68 115.10 113.97 114.19 119,485 -1.07(-0.93%)
Aug 26, 2022 119.03 119.03 114.91 115.26 17,771 -3.63(-3.06%)
Aug 25, 2022 118.34 118.94 117.97 118.89 12,208 +1.30(+1.10%)
Aug 24, 2022 116.36 117.84 116.36 117.59 26,834 +1.35(+1.16%)
Aug 23, 2022 116.06 117.27 115.84 116.24 17,348 +0.84(+0.73%)
Aug 22, 2022 116.44 116.67 115.22 115.40 27,406 -2.83(-2.40%)
Aug 19, 2022 119.52 119.52 117.78 118.24 35,377 -2.61(-2.16%)
Aug 18, 2022 120.94 121.27 119.86 120.85 13,200 +0.13(+0.10%)
Aug 17, 2022 122.16 122.41 120.20 120.72 38,812 -2.56(-2.08%)
Aug 16, 2022 122.95 124.06 122.09 123.28 21,961 -0.01(-0.01%)
Aug 15, 2022 121.57 123.48 121.57 123.30 79,280 +0.61(+0.50%)
Aug 12, 2022 120.57 122.68 120.50 122.68 36,536 +3.08(+2.57%)
Aug 11, 2022 120.50 121.58 119.52 119.60 48,035 +0.23(+0.20%)
Aug 10, 2022 118.38 119.46 117.91 119.37 36,878 +3.50(+3.02%)
Aug 09, 2022 117.28 117.28 115.33 115.87 17,640 -2.14(-1.82%)
Aug 08, 2022 117.89 119.21 117.51 118.01 64,995 +1.18(+1.01%)
Aug 05, 2022 114.20 117.06 114.20 116.83 30,677 +1.28(+1.10%)
Aug 04, 2022 114.96 115.61 114.70 115.56 90,715 +1.11(+0.97%)
Aug 03, 2022 113.06 114.62 113.06 114.45 54,608 +2.43(+2.17%)
Aug 02, 2022 110.90 113.09 110.90 112.02 28,160 +0.46(+0.41%)
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.