Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

113.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 44.69 44.69 44.09 44.22 409,080 -0.19(-0.43%)
Mar 29, 2012 44.31 44.50 43.89 44.41 174,316 -0.15(-0.33%)
Mar 28, 2012 44.82 44.89 44.20 44.56 99,430 -0.22(-0.48%)
Mar 27, 2012 45.11 45.19 44.76 44.77 482,376 -0.20(-0.44%)
Mar 26, 2012 44.74 45.08 44.62 44.97 180,464 +0.84(+1.91%)
Mar 23, 2012 43.63 44.14 43.34 44.13 63,605 +0.56(+1.28%)
Mar 22, 2012 43.55 43.75 43.29 43.57 53,008 -0.36(-0.82%)
Mar 21, 2012 43.98 44.22 43.81 43.93 93,778 +0.04(+0.10%)
Mar 20, 2012 43.96 44.06 43.73 43.89 74,610 -0.39(-0.89%)
Mar 19, 2012 43.56 44.52 43.54 44.28 69,201 +0.63(+1.44%)
Mar 16, 2012 43.72 43.75 43.51 43.66 67,018 -0.03(-0.06%)
Mar 15, 2012 43.41 43.69 43.26 43.68 123,083 +0.26(+0.59%)
Mar 14, 2012 43.66 43.82 43.26 43.43 109,918 -0.31(-0.71%)
Mar 13, 2012 43.22 43.74 43.08 43.73 135,377 +0.82(+1.92%)
Mar 12, 2012 42.95 43.07 42.69 42.91 82,245 +0.04(+0.10%)
Mar 09, 2012 42.27 43.14 42.23 42.87 148,513 +0.54(+1.28%)
Mar 08, 2012 42.14 42.34 41.81 42.33 89,870 +0.49(+1.17%)
Mar 07, 2012 41.39 41.84 41.39 41.84 100,464 +0.53(+1.29%)
Mar 06, 2012 41.54 41.72 41.14 41.31 138,808 -0.77(-1.84%)
Mar 05, 2012 41.79 42.11 41.68 42.08 186,476 +0.22(+0.53%)
Mar 02, 2012 42.57 42.74 41.85 41.86 147,889 -0.78(-1.83%)
Mar 01, 2012 42.71 43.19 42.64 42.64 502,754 +0.15(+0.34%)
Feb 29, 2012 43.44 43.66 42.49 42.49 322,298 -0.86(-1.98%)
Feb 28, 2012 43.49 43.72 43.25 43.35 74,069 -0.08(-0.18%)
Feb 27, 2012 43.18 43.64 42.94 43.43 130,388 -0.21(-0.49%)
Feb 24, 2012 43.72 43.81 43.58 43.64 210,254 -0.05(-0.12%)
Feb 23, 2012 43.02 43.72 42.86 43.69 77,326 +0.65(+1.52%)
Feb 22, 2012 43.30 43.46 43.00 43.04 105,403 -0.42(-0.97%)
Feb 21, 2012 43.90 43.90 43.31 43.46 68,275 -0.30(-0.69%)
Feb 17, 2012 43.85 43.90 43.61 43.76 177,638 +0.11(+0.26%)
Feb 16, 2012 42.78 43.67 42.78 43.65 167,074 +0.92(+2.15%)
Feb 15, 2012 43.43 43.46 42.71 42.73 76,284 -0.53(-1.23%)
Feb 14, 2012 43.31 43.37 42.94 43.26 96,966 -0.21(-0.47%)
Feb 13, 2012 43.20 43.50 43.10 43.47 140,773 +0.58(+1.34%)
Feb 10, 2012 42.95 43.14 42.84 42.89 378,040 -0.58(-1.32%)
Feb 09, 2012 43.80 43.80 43.34 43.47 188,703 -0.28(-0.65%)
Feb 08, 2012 43.62 43.85 43.32 43.75 199,130 +0.18(+0.41%)
Feb 07, 2012 43.58 43.78 43.34 43.57 194,310 -0.05(-0.12%)
Feb 06, 2012 43.58 43.78 43.50 43.62 250,539 -0.17(-0.39%)
Feb 03, 2012 43.49 43.89 43.33 43.80 113,557 +0.90(+2.10%)
Feb 02, 2012 42.71 42.90 42.40 42.89 118,866 +0.39(+0.91%)
Feb 01, 2012 42.00 42.55 41.78 42.51 178,249 +0.87(+2.08%)
Jan 31, 2012 41.87 41.89 41.35 41.64 100,538 +0.03(+0.06%)
Jan 30, 2012 41.54 41.70 41.32 41.62 86,934 -0.18(-0.43%)
Jan 27, 2012 41.35 41.82 41.35 41.80 91,367 +0.31(+0.74%)
Jan 26, 2012 41.78 41.78 41.30 41.49 92,848 -0.04(-0.10%)
Jan 25, 2012 41.08 41.62 40.96 41.53 161,166 +0.39(+0.94%)
Jan 24, 2012 40.57 41.20 40.44 41.14 63,890 +0.35(+0.86%)
Jan 23, 2012 40.82 41.07 40.54 40.79 29,131 -0.06(-0.15%)
Jan 20, 2012 40.59 40.96 40.55 40.85 73,689 +0.23(+0.57%)
Jan 19, 2012 40.68 40.77 40.42 40.62 51,271 +0.12(+0.30%)
Jan 18, 2012 39.79 40.52 39.74 40.50 35,284 +0.70(+1.77%)
Jan 17, 2012 40.24 40.28 39.70 39.80 120,844 -0.08(-0.19%)
Jan 13, 2012 39.81 39.88 39.53 39.87 29,518 -0.29(-0.73%)
Jan 12, 2012 40.12 40.16 39.62 40.16 51,571 +0.21(+0.54%)
Jan 11, 2012 39.60 40.02 39.49 39.95 54,804 +0.25(+0.63%)
Jan 10, 2012 39.75 39.87 39.52 39.70 109,905 +0.51(+1.29%)
Jan 09, 2012 39.05 39.25 38.83 39.19 50,274 +0.33(+0.86%)
Jan 06, 2012 39.03 39.12 38.62 38.86 62,753 -0.08(-0.20%)
Jan 05, 2012 38.58 39.11 38.30 38.94 103,087 +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.