Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

113.17 +0.27 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 44.92 45.15 44.85 45.13 111,902 +0.20(+0.45%)
Mar 30, 2011 44.57 45.02 44.54 44.93 226,227 +0.60(+1.36%)
Mar 29, 2011 43.94 44.40 43.80 44.32 93,624 +0.36(+0.81%)
Mar 28, 2011 44.10 44.31 43.94 43.97 94,774 -0.06(-0.13%)
Mar 25, 2011 44.03 44.48 43.84 44.03 64,199 +0.27(+0.62%)
Mar 24, 2011 43.72 43.90 43.46 43.75 85,171 +0.22(+0.51%)
Mar 23, 2011 43.20 43.59 42.84 43.53 163,198 +0.25(+0.58%)
Mar 22, 2011 43.45 43.47 43.15 43.28 65,907 -0.06(-0.13%)
Mar 21, 2011 43.16 43.34 43.02 43.34 269,332 +0.99(+2.33%)
Mar 18, 2011 42.12 42.35 41.99 42.35 92,748 +0.72(+1.72%)
Mar 17, 2011 41.99 42.07 41.63 41.63 98,073 +0.23(+0.55%)
Mar 16, 2011 41.72 42.10 41.18 41.41 352,109 -0.49(-1.17%)
Mar 15, 2011 41.66 42.11 41.63 41.90 345,011 -0.44(-1.04%)
Mar 14, 2011 42.16 42.67 41.97 42.34 134,418 -0.31(-0.72%)
Mar 11, 2011 42.30 42.88 42.19 42.64 96,370 -0.02(-0.05%)
Mar 10, 2011 43.34 43.34 42.55 42.67 167,045 -1.24(-2.83%)
Mar 09, 2011 43.94 44.13 43.80 43.91 74,670 -0.14(-0.33%)
Mar 08, 2011 43.39 44.23 43.18 44.05 78,664 +0.70(+1.60%)
Mar 07, 2011 44.26 44.28 42.96 43.36 268,858 -0.80(-1.81%)
Mar 04, 2011 44.31 44.31 43.74 44.15 175,979 -0.11(-0.25%)
Mar 03, 2011 43.76 44.38 43.76 44.26 248,344 +0.90(+2.07%)
Mar 02, 2011 43.18 43.55 43.04 43.36 220,023 +0.10(+0.24%)
Mar 01, 2011 44.09 44.16 43.13 43.26 244,240 -0.72(-1.63%)
Feb 28, 2011 44.13 44.26 43.68 43.98 148,891 +0.04(+0.09%)
Feb 25, 2011 43.11 43.94 43.11 43.94 89,406 +1.03(+2.41%)
Feb 24, 2011 42.58 42.96 42.39 42.91 208,766 +0.34(+0.80%)
Feb 23, 2011 43.30 43.36 42.33 42.57 221,826 -0.72(-1.67%)
Feb 22, 2011 44.08 44.19 43.25 43.29 183,553 -1.17(-2.63%)
Feb 18, 2011 44.49 44.67 44.31 44.46 78,334 +0.08(+0.17%)
Feb 17, 2011 43.86 44.48 43.86 44.38 140,491 +0.37(+0.85%)
Feb 16, 2011 43.75 44.03 43.75 44.01 154,305 +0.30(+0.68%)
Feb 15, 2011 43.75 43.93 43.63 43.71 120,326 -0.27(-0.61%)
Feb 14, 2011 43.75 44.08 43.75 43.98 107,893 +0.14(+0.33%)
Feb 11, 2011 43.16 43.85 43.16 43.84 110,226 +0.45(+1.05%)
Feb 10, 2011 43.03 43.44 42.97 43.38 183,871 +0.05(+0.12%)
Feb 09, 2011 43.42 43.53 43.12 43.33 164,272 -0.18(-0.41%)
Feb 08, 2011 43.18 43.51 43.08 43.51 714,939 +0.20(+0.46%)
Feb 07, 2011 42.72 43.51 42.72 43.31 206,707 +0.59(+1.39%)
Feb 04, 2011 42.69 42.83 42.45 42.72 197,921 -0.08(-0.19%)
Feb 03, 2011 42.64 42.87 42.30 42.80 525,857 +0.07(+0.16%)
Feb 02, 2011 42.76 43.02 42.65 42.73 207,775 -0.06(-0.14%)
Feb 01, 2011 41.94 42.90 41.94 42.79 721,190 +1.04(+2.50%)
Jan 31, 2011 41.72 42.08 41.39 41.74 483,098 +0.13(+0.31%)
Jan 28, 2011 42.82 42.83 41.58 41.62 291,417 -1.20(-2.79%)
Jan 27, 2011 42.78 42.97 42.56 42.81 135,796 +0.06(+0.14%)
Jan 26, 2011 42.08 42.80 42.02 42.75 106,270 +0.75(+1.80%)
Jan 25, 2011 41.69 42.08 41.61 42.00 460,798 +0.05(+0.11%)
Jan 24, 2011 41.58 42.13 41.58 41.95 95,759 +0.31(+0.74%)
Jan 21, 2011 41.97 42.48 41.58 41.64 289,388 -0.18(-0.43%)
Jan 20, 2011 42.38 42.38 41.75 41.82 860,712 -0.64(-1.50%)
Jan 19, 2011 43.97 43.97 42.39 42.46 378,464 -1.45(-3.30%)
Jan 18, 2011 44.03 44.08 43.65 43.91 148,969 -0.08(-0.17%)
Jan 14, 2011 43.74 44.05 43.62 43.98 262,396 +0.32(+0.74%)
Jan 13, 2011 43.82 43.87 43.45 43.66 127,792 -0.11(-0.25%)
Jan 12, 2011 43.73 43.85 43.51 43.77 208,298 +0.42(+0.96%)
Jan 11, 2011 43.34 43.56 43.16 43.36 428,382 +0.26(+0.61%)
Jan 10, 2011 42.73 43.25 42.47 43.09 640,954 +0.25(+0.57%)
Jan 07, 2011 43.23 43.30 42.30 42.85 263,327 -0.18(-0.41%)
Jan 06, 2011 43.36 43.36 42.85 43.03 154,786 -0.19(-0.43%)
Jan 05, 2011 42.58 43.21 42.44 43.21 404,138 +0.64(+1.49%)
Jan 04, 2011 43.47 43.59 42.15 42.58 377,928 -0.68(-1.57%)
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.