Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

112.90 -2.22 (-1.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 44.70 44.70 44.10 44.23 409,001 -0.19(-0.43%)
Mar 29, 2012 44.32 44.51 43.90 44.42 174,282 -0.15(-0.33%)
Mar 28, 2012 44.83 44.90 44.21 44.57 99,411 -0.22(-0.48%)
Mar 27, 2012 45.12 45.19 44.76 44.78 482,283 -0.20(-0.44%)
Mar 26, 2012 44.75 45.09 44.62 44.98 180,429 +0.84(+1.91%)
Mar 23, 2012 43.64 44.15 43.35 44.14 63,593 +0.56(+1.28%)
Mar 22, 2012 43.56 43.76 43.30 43.58 52,998 -0.36(-0.82%)
Mar 21, 2012 43.98 44.23 43.82 43.94 93,760 +0.04(+0.10%)
Mar 20, 2012 43.97 44.07 43.73 43.90 74,595 -0.39(-0.89%)
Mar 19, 2012 43.57 44.53 43.55 44.29 69,188 +0.63(+1.43%)
Mar 16, 2012 43.73 43.76 43.52 43.67 67,006 -0.03(-0.06%)
Mar 15, 2012 43.42 43.70 43.27 43.69 123,060 +0.26(+0.59%)
Mar 14, 2012 43.67 43.83 43.27 43.43 109,896 -0.31(-0.71%)
Mar 13, 2012 43.23 43.75 43.09 43.74 135,351 +0.82(+1.92%)
Mar 12, 2012 42.96 43.08 42.70 42.92 82,229 +0.04(+0.10%)
Mar 09, 2012 42.28 43.15 42.24 42.88 148,484 +0.54(+1.28%)
Mar 08, 2012 42.15 42.35 41.82 42.34 89,853 +0.49(+1.17%)
Mar 07, 2012 41.40 41.85 41.40 41.85 100,445 +0.53(+1.29%)
Mar 06, 2012 41.55 41.73 41.15 41.31 138,781 -0.77(-1.84%)
Mar 05, 2012 41.79 42.12 41.68 42.09 186,440 +0.22(+0.53%)
Mar 02, 2012 42.58 42.75 41.85 41.86 147,861 -0.78(-1.83%)
Mar 01, 2012 42.72 43.19 42.64 42.64 502,657 +0.15(+0.34%)
Feb 29, 2012 43.45 43.67 42.50 42.50 322,236 -0.86(-1.98%)
Feb 28, 2012 43.49 43.73 43.26 43.36 74,055 -0.08(-0.18%)
Feb 27, 2012 43.19 43.65 42.95 43.43 130,363 -0.21(-0.49%)
Feb 24, 2012 43.73 43.82 43.58 43.65 210,214 -0.05(-0.12%)
Feb 23, 2012 43.03 43.73 42.87 43.70 77,311 +0.65(+1.52%)
Feb 22, 2012 43.31 43.47 43.01 43.05 105,382 -0.42(-0.97%)
Feb 21, 2012 43.91 43.91 43.32 43.47 68,261 -0.30(-0.69%)
Feb 17, 2012 43.86 43.91 43.61 43.77 177,604 +0.11(+0.26%)
Feb 16, 2012 42.79 43.67 42.79 43.66 167,042 +0.92(+2.15%)
Feb 15, 2012 43.43 43.47 42.72 42.74 76,269 -0.53(-1.23%)
Feb 14, 2012 43.32 43.37 42.95 43.27 96,948 -0.21(-0.47%)
Feb 13, 2012 43.21 43.51 43.11 43.48 140,746 +0.58(+1.34%)
Feb 10, 2012 42.96 43.15 42.85 42.90 377,967 -0.58(-1.32%)
Feb 09, 2012 43.81 43.81 43.35 43.48 188,666 -0.28(-0.65%)
Feb 08, 2012 43.63 43.86 43.33 43.76 199,092 +0.18(+0.41%)
Feb 07, 2012 43.59 43.78 43.35 43.58 194,272 -0.05(-0.12%)
Feb 06, 2012 43.59 43.79 43.51 43.63 250,491 -0.17(-0.39%)
Feb 03, 2012 43.49 43.90 43.34 43.80 113,535 +0.90(+2.10%)
Feb 02, 2012 42.72 42.91 42.41 42.90 118,844 +0.39(+0.91%)
Feb 01, 2012 42.01 42.56 41.79 42.52 178,214 +0.87(+2.08%)
Jan 31, 2012 41.88 41.90 41.36 41.65 100,518 +0.03(+0.06%)
Jan 30, 2012 41.55 41.71 41.33 41.62 86,917 -0.18(-0.43%)
Jan 27, 2012 41.36 41.82 41.36 41.80 91,349 +0.31(+0.74%)
Jan 26, 2012 41.79 41.79 41.31 41.49 92,830 -0.04(-0.10%)
Jan 25, 2012 41.09 41.63 40.97 41.54 161,135 +0.39(+0.94%)
Jan 24, 2012 40.58 41.21 40.45 41.15 63,878 +0.35(+0.86%)
Jan 23, 2012 40.82 41.07 40.55 40.80 29,125 -0.06(-0.15%)
Jan 20, 2012 40.59 40.97 40.56 40.86 73,675 +0.23(+0.57%)
Jan 19, 2012 40.69 40.77 40.43 40.63 51,261 +0.12(+0.30%)
Jan 18, 2012 39.79 40.52 39.74 40.51 35,277 +0.70(+1.77%)
Jan 17, 2012 40.25 40.29 39.71 39.80 120,820 -0.08(-0.19%)
Jan 13, 2012 39.82 39.89 39.54 39.88 29,512 -0.29(-0.73%)
Jan 12, 2012 40.13 40.17 39.62 40.17 51,561 +0.21(+0.54%)
Jan 11, 2012 39.61 40.03 39.49 39.96 54,793 +0.25(+0.63%)
Jan 10, 2012 39.76 39.88 39.53 39.71 109,884 +0.51(+1.29%)
Jan 09, 2012 39.06 39.25 38.83 39.20 50,265 +0.33(+0.86%)
Jan 06, 2012 39.04 39.13 38.63 38.87 62,741 -0.08(-0.20%)
Jan 05, 2012 38.58 39.12 38.30 38.95 103,067 +0.11(+0.29%)
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.