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 (%)
Mar 31, 2014 67.53 68.70 67.47 68.57 121,203 +1.42(+2.11%)
Mar 28, 2014 67.56 68.26 66.94 67.15 107,468 -0.12(-0.17%)
Mar 27, 2014 67.59 67.95 66.75 67.27 156,178 -0.20(-0.29%)
Mar 26, 2014 69.63 69.63 67.42 67.46 148,750 -1.71(-2.48%)
Mar 25, 2014 69.57 70.02 68.63 69.17 201,627 -0.03(-0.04%)
Mar 24, 2014 70.33 70.61 68.42 69.20 110,307 -1.06(-1.51%)
Mar 21, 2014 71.02 71.03 70.19 70.26 71,809 -0.36(-0.51%)
Mar 20, 2014 70.44 70.90 70.14 70.63 134,036 +0.03(+0.04%)
Mar 19, 2014 71.00 71.00 70.20 70.60 70,287 -0.37(-0.52%)
Mar 18, 2014 69.99 71.02 69.92 70.97 218,646 +1.07(+1.53%)
Mar 17, 2014 70.24 70.46 69.78 69.90 92,482 +0.14(+0.20%)
Mar 14, 2014 69.29 69.80 69.28 69.76 309,717 +0.20(+0.29%)
Mar 13, 2014 70.61 70.62 69.11 69.55 95,757 -0.76(-1.08%)
Mar 12, 2014 69.80 70.33 69.31 70.32 92,487 +0.19(+0.28%)
Mar 11, 2014 71.00 71.30 69.80 70.12 133,629 -0.66(-0.93%)
Mar 10, 2014 70.73 70.89 70.22 70.78 202,806 +0.01(+0.01%)
Mar 07, 2014 71.25 71.25 70.41 70.77 81,629 -0.14(-0.20%)
Mar 06, 2014 71.40 71.40 70.56 70.91 141,141 -0.24(-0.34%)
Mar 05, 2014 71.00 71.17 70.77 71.15 133,947 +0.28(+0.40%)
Mar 04, 2014 69.79 71.38 69.79 70.86 316,134 +1.91(+2.77%)
Mar 03, 2014 68.84 69.18 68.24 68.95 199,796 -0.28(-0.41%)
Feb 28, 2014 69.78 70.15 68.83 69.24 90,273 -0.45(-0.65%)
Feb 27, 2014 69.01 69.70 68.82 69.69 86,976 +0.61(+0.88%)
Feb 26, 2014 68.76 69.56 68.56 69.08 196,199 +0.45(+0.66%)
Feb 25, 2014 68.86 69.14 68.47 68.62 297,762 -0.17(-0.24%)
Feb 24, 2014 68.48 69.16 68.24 68.79 260,365 +0.56(+0.82%)
Feb 21, 2014 68.39 68.70 68.19 68.24 1,044,055 -0.01(-0.01%)
Feb 20, 2014 67.31 68.35 67.28 68.24 201,729 +1.00(+1.49%)
Feb 19, 2014 67.83 68.10 67.15 67.24 246,953 -0.70(-1.03%)
Feb 18, 2014 67.27 68.10 67.26 67.94 240,342 +0.87(+1.29%)
Feb 14, 2014 66.84 67.08 67.08 67.08 531,193 +0.19(+0.29%)
Feb 13, 2014 65.60 67.01 65.36 66.88 96,688 +0.81(+1.22%)
Feb 12, 2014 66.21 66.84 65.89 66.07 289,157 +0.02(+0.03%)
Feb 11, 2014 65.56 66.18 65.35 66.06 429,365 +0.66(+1.00%)
Feb 10, 2014 65.04 65.40 64.65 65.40 238,584 +0.51(+0.79%)
Feb 07, 2014 64.35 64.92 64.09 64.89 167,547 +0.74(+1.16%)
Feb 06, 2014 64.11 64.61 63.95 64.14 98,389 +0.35(+0.54%)
Feb 05, 2014 64.29 64.31 63.31 63.80 184,982 -0.80(-1.23%)
Feb 04, 2014 64.54 64.95 64.07 64.60 577,499 +0.49(+0.76%)
Feb 03, 2014 66.00 66.16 63.88 64.11 339,191 -2.05(-3.09%)
Jan 31, 2014 65.93 66.59 65.87 66.15 122,173 -0.66(-0.98%)
Jan 30, 2014 66.30 67.18 66.22 66.81 187,796 +0.97(+1.48%)
Jan 29, 2014 66.21 66.48 65.64 65.84 266,590 -0.93(-1.39%)
Jan 28, 2014 66.10 66.77 65.87 66.77 373,515 +0.73(+1.11%)
Jan 27, 2014 67.40 68.01 65.38 66.03 399,551 -1.11(-1.65%)
Jan 24, 2014 68.40 68.55 66.89 67.14 223,073 -1.89(-2.73%)
Jan 23, 2014 69.08 69.41 68.46 69.02 167,755 -0.38(-0.55%)
Jan 22, 2014 69.30 69.50 68.99 69.40 140,536 +0.23(+0.33%)
Jan 21, 2014 69.10 69.17 68.54 69.17 141,363 +0.68(+1.00%)
Jan 17, 2014 68.57 68.49 68.49 68.49 239,449 -0.16(-0.23%)
Jan 16, 2014 68.39 68.72 68.33 68.65 117,693 +0.12(+0.18%)
Jan 15, 2014 67.92 68.59 68.19 68.53 127,820 +0.61(+0.90%)
Jan 14, 2014 67.41 68.02 67.31 67.92 181,311 +0.80(+1.19%)
Jan 13, 2014 67.80 67.98 66.63 67.12 168,832 -0.95(-1.39%)
Jan 10, 2014 67.64 68.08 67.34 68.07 228,023 +0.62(+0.92%)
Jan 09, 2014 67.38 68.33 67.02 67.45 188,191 +0.46(+0.69%)
Jan 08, 2014 66.77 67.08 66.57 66.99 133,856 +0.22(+0.33%)
Jan 07, 2014 66.50 66.94 66.45 66.77 187,845 +0.58(+0.87%)
Jan 06, 2014 66.93 66.95 66.15 66.19 155,966 -0.32(-0.48%)
Jan 03, 2014 66.31 66.67 66.24 66.51 185,873 +0.42(+0.63%)
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.