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 (%)
Feb 28, 2018 89.96 90.09 88.10 88.32 16,941 -1.16(-1.30%)
Feb 27, 2018 91.15 91.30 89.48 89.48 17,298 -1.55(-1.71%)
Feb 26, 2018 90.55 91.22 90.13 91.04 22,408 +0.90(+1.00%)
Feb 23, 2018 89.24 90.18 89.14 90.13 22,706 +0.96(+1.07%)
Feb 22, 2018 89.89 90.45 89.17 89.17 13,882 -0.24(-0.27%)
Feb 21, 2018 89.06 90.77 89.06 89.42 26,596 +0.56(+0.63%)
Feb 20, 2018 89.53 90.19 88.61 88.86 15,992 -0.82(-0.91%)
Feb 16, 2018 89.68 89.68 89.68 0 +0.32(+0.36%)
Feb 15, 2018 88.65 89.51 88.47 89.36 26,434 +1.06(+1.20%)
Feb 14, 2018 86.31 88.56 86.31 88.30 26,859 +1.33(+1.53%)
Feb 13, 2018 86.29 87.13 86.11 86.97 18,913 +0.47(+0.54%)
Feb 12, 2018 86.52 87.34 85.59 86.50 56,084 +0.19(+0.22%)
Feb 09, 2018 86.40 86.97 83.72 86.31 59,477 +0.98(+1.15%)
Feb 08, 2018 87.62 87.72 85.34 85.34 57,747 -2.47(-2.81%)
Feb 07, 2018 87.25 88.12 87.22 87.80 103,264 +0.37(+0.43%)
Feb 06, 2018 84.51 87.68 83.79 87.43 97,119 +0.04(+0.04%)
Feb 05, 2018 88.64 89.27 86.35 87.39 57,225 -1.96(-2.20%)
Feb 02, 2018 90.41 90.54 89.25 89.36 51,709 -1.65(-1.81%)
Feb 01, 2018 90.89 91.44 90.37 91.01 68,655 -0.07(-0.08%)
Jan 31, 2018 92.33 92.33 90.81 91.08 42,712 -0.82(-0.89%)
Jan 30, 2018 91.85 92.31 91.48 91.90 32,142 -0.74(-0.79%)
Jan 29, 2018 92.58 93.23 92.58 92.64 31,116 -0.46(-0.49%)
Jan 26, 2018 93.44 93.44 92.78 93.09 25,913 +0.07(+0.07%)
Jan 25, 2018 93.37 93.37 92.55 93.03 35,998 +0.19(+0.20%)
Jan 24, 2018 93.86 93.93 92.60 92.84 44,087 -0.74(-0.79%)
Jan 23, 2018 93.01 93.74 92.77 93.58 24,890 +0.48(+0.52%)
Jan 22, 2018 92.78 93.22 92.70 93.09 31,542 +0.40(+0.43%)
Jan 19, 2018 91.35 92.89 91.35 92.69 52,943 +1.04(+1.14%)
Jan 18, 2018 92.17 92.17 91.43 91.65 25,012 -0.40(-0.43%)
Jan 17, 2018 91.58 92.21 91.10 92.05 34,322 +0.90(+0.99%)
Jan 16, 2018 93.06 93.24 91.00 91.15 38,137 -1.48(-1.60%)
Jan 12, 2018 92.63 92.63 92.63 0 +0.34(+0.37%)
Jan 11, 2018 90.92 92.41 90.66 92.28 50,077 +1.84(+2.04%)
Jan 10, 2018 90.11 90.67 89.83 90.44 33,182 +0.04(+0.04%)
Jan 09, 2018 90.68 90.69 90.13 90.40 72,787 +0.03(+0.03%)
Jan 08, 2018 90.75 90.75 89.80 90.37 31,297 -0.20(-0.23%)
Jan 05, 2018 90.87 90.87 90.10 90.58 30,729 +0.07(+0.07%)
Jan 04, 2018 90.74 90.76 89.93 90.51 34,463 +0.30(+0.33%)
Jan 03, 2018 90.09 90.31 89.70 90.22 93,071 +0.18(+0.20%)
Jan 02, 2018 89.47 90.16 89.47 90.04 264,873 +0.93(+1.04%)
Dec 29, 2017 89.11 89.11 89.11 0 -0.78(-0.87%)
Dec 28, 2017 89.73 90.00 89.54 89.89 24,274 +0.14(+0.16%)
Dec 27, 2017 89.79 90.22 89.49 89.75 67,834 +0.19(+0.21%)
Dec 26, 2017 89.22 89.77 89.22 89.56 43,193 +0.15(+0.17%)
Dec 22, 2017 89.59 89.59 89.06 89.42 24,808 -0.05(-0.05%)
Dec 21, 2017 88.99 89.84 88.99 89.46 50,765 +0.56(+0.63%)
Dec 20, 2017 89.19 89.27 88.87 88.90 15,085 -0.06(-0.07%)
Dec 19, 2017 89.66 89.77 88.71 88.97 53,910 -0.50(-0.56%)
Dec 18, 2017 89.26 89.93 89.00 89.47 51,393 +1.06(+1.20%)
Dec 15, 2017 87.48 88.81 87.24 88.41 54,649 +1.55(+1.78%)
Dec 14, 2017 87.93 88.19 86.72 86.87 27,447 -1.03(-1.17%)
Dec 13, 2017 87.23 88.32 87.23 87.89 124,725 +0.62(+0.71%)
Dec 12, 2017 87.62 88.00 87.27 87.27 18,428 -0.29(-0.33%)
Dec 11, 2017 87.82 87.82 87.37 87.56 28,219 +0.02(+0.02%)
Dec 08, 2017 88.28 88.34 87.48 87.54 47,244 -0.20(-0.23%)
Dec 07, 2017 87.18 88.29 87.00 87.75 75,813 +0.57(+0.65%)
Dec 06, 2017 87.52 87.75 86.99 87.18 26,134 -0.47(-0.54%)
Dec 05, 2017 88.66 88.66 87.65 87.65 14,281 -0.89(-1.01%)
Dec 04, 2017 90.10 90.20 88.50 88.54 40,746 -0.47(-0.53%)
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.