Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

112.61 -0.55 (-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 (%)
Feb 26, 2021 140.26 141.13 136.10 138.39 75,025 -1.11(-0.79%)
Feb 25, 2021 146.13 146.26 139.29 139.50 156,252 -4.93(-3.42%)
Feb 24, 2021 140.23 144.59 140.23 144.44 98,424 +4.20(+3.00%)
Feb 23, 2021 140.61 140.77 134.70 140.23 217,157 -3.53(-2.45%)
Feb 22, 2021 144.64 146.18 143.37 143.76 97,293 -1.54(-1.06%)
Feb 19, 2021 143.01 146.47 143.01 145.30 115,910 +3.84(+2.71%)
Feb 18, 2021 143.12 143.88 140.65 141.47 121,002 -3.84(-2.64%)
Feb 17, 2021 145.69 145.72 142.24 145.30 256,819 -1.04(-0.71%)
Feb 16, 2021 148.49 148.85 144.99 146.34 132,937 +0.12(+0.08%)
Feb 12, 2021 144.55 147.03 143.82 146.23 325,835 +0.97(+0.67%)
Feb 11, 2021 146.65 147.59 142.87 145.25 163,764 -0.61(-0.42%)
Feb 10, 2021 149.17 149.17 143.78 145.86 302,315 -2.03(-1.37%)
Feb 09, 2021 146.89 148.93 146.19 147.90 205,633 +1.34(+0.91%)
Feb 08, 2021 143.47 146.57 142.95 146.56 238,487 +5.75(+4.09%)
Feb 05, 2021 140.18 140.86 138.35 140.80 99,618 +2.81(+2.04%)
Feb 04, 2021 136.69 138.32 136.16 137.99 97,887 +2.86(+2.12%)
Feb 03, 2021 134.47 135.55 133.21 135.13 61,602 +1.88(+1.41%)
Feb 02, 2021 134.25 134.25 130.49 133.25 89,491 +0.04(+0.03%)
Feb 01, 2021 132.30 133.36 129.42 133.21 177,260 +2.86(+2.20%)
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%)
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.