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 31, 2016 61.84 62.26 61.78 61.86 85,411 +0.02(+0.03%)
Mar 30, 2016 62.06 62.19 61.59 61.84 54,454 +0.14(+0.22%)
Mar 29, 2016 59.92 61.80 59.90 61.71 126,751 +1.59(+2.65%)
Mar 28, 2016 60.20 60.47 59.74 60.11 41,004 +0.01(+0.02%)
Mar 24, 2016 59.49 60.10 60.10 60.10 47,321 +0.30(+0.50%)
Mar 23, 2016 60.93 61.04 59.80 59.80 108,884 -1.35(-2.21%)
Mar 22, 2016 60.84 61.44 60.79 61.15 62,219 +0.00(+0.00%)
Mar 21, 2016 61.04 61.54 61.04 61.15 62,413 -0.06(-0.10%)
Mar 18, 2016 60.74 61.34 60.55 61.22 30,802 +0.66(+1.09%)
Mar 17, 2016 59.74 60.82 59.40 60.55 34,334 +0.82(+1.37%)
Mar 16, 2016 59.30 59.95 59.16 59.74 98,295 +0.21(+0.35%)
Mar 15, 2016 60.45 60.45 59.48 59.53 42,092 -1.15(-1.90%)
Mar 14, 2016 60.71 60.90 60.50 60.68 17,210 -0.06(-0.10%)
Mar 11, 2016 60.14 60.85 59.94 60.74 69,744 +1.14(+1.92%)
Mar 10, 2016 60.52 60.55 59.16 59.60 84,301 -0.62(-1.03%)
Mar 09, 2016 60.30 60.45 59.99 60.22 19,382 +0.15(+0.26%)
Mar 08, 2016 61.14 61.14 59.95 60.06 135,802 -1.25(-2.04%)
Mar 07, 2016 60.18 61.49 60.18 61.32 96,522 +0.97(+1.61%)
Mar 04, 2016 60.10 60.90 59.95 60.35 177,308 +0.33(+0.55%)
Mar 03, 2016 59.49 60.07 59.49 60.01 85,716 +0.52(+0.88%)
Mar 02, 2016 58.67 59.49 58.62 59.49 38,641 +0.82(+1.39%)
Mar 01, 2016 58.11 58.74 57.94 58.67 123,984 +0.88(+1.52%)
Feb 29, 2016 57.98 58.42 57.73 57.79 63,463 -0.12(-0.20%)
Feb 26, 2016 57.84 58.11 57.67 57.91 109,368 +0.38(+0.66%)
Feb 25, 2016 57.34 57.60 57.03 57.53 24,446 +0.40(+0.70%)
Feb 24, 2016 56.08 57.28 55.76 57.13 101,394 +0.51(+0.90%)
Feb 23, 2016 57.12 57.22 56.60 56.62 48,109 -0.71(-1.24%)
Feb 22, 2016 57.22 57.72 57.22 57.33 56,727 +0.49(+0.86%)
Feb 19, 2016 56.30 57.07 56.30 56.84 57,486 +0.34(+0.59%)
Feb 18, 2016 56.98 56.98 56.37 56.50 125,297 -0.36(-0.64%)
Feb 17, 2016 56.48 57.21 56.48 56.87 83,848 +0.77(+1.38%)
Feb 16, 2016 55.44 56.16 55.19 56.10 127,470 +1.28(+2.34%)
Feb 12, 2016 54.56 54.81 54.81 54.81 145,903 +0.92(+1.70%)
Feb 11, 2016 53.54 54.24 53.45 53.90 630,255 -0.48(-0.89%)
Feb 10, 2016 54.89 55.48 54.35 54.38 197,390 -0.11(-0.20%)
Feb 09, 2016 54.28 55.26 54.17 54.49 159,276 -0.45(-0.83%)
Feb 08, 2016 55.16 55.16 54.18 54.94 100,565 -0.76(-1.37%)
Feb 05, 2016 57.13 57.30 55.70 55.70 41,382 -1.64(-2.87%)
Feb 04, 2016 57.02 58.08 56.99 57.35 139,524 +0.15(+0.25%)
Feb 03, 2016 57.75 57.75 56.10 57.20 123,900 -0.10(-0.17%)
Feb 02, 2016 57.76 57.78 57.09 57.30 152,443 -1.13(-1.93%)
Feb 01, 2016 58.26 58.68 57.72 58.43 95,268 -0.33(-0.56%)
Jan 29, 2016 57.21 58.77 57.21 58.76 95,852 +1.83(+3.22%)
Jan 28, 2016 57.40 57.58 56.73 56.92 102,856 +0.15(+0.27%)
Jan 27, 2016 57.64 57.89 56.65 56.77 114,391 -1.02(-1.76%)
Jan 26, 2016 57.09 57.98 56.77 57.78 70,445 +0.88(+1.55%)
Jan 25, 2016 57.75 58.07 56.74 56.90 117,932 -1.16(-2.00%)
Jan 22, 2016 57.69 58.15 57.43 58.07 110,846 +1.33(+2.35%)
Jan 21, 2016 56.82 57.70 56.28 56.73 66,687 -0.01(-0.02%)
Jan 20, 2016 55.52 57.21 54.37 56.74 154,423 +0.55(+0.99%)
Jan 19, 2016 57.68 57.77 55.67 56.19 113,232 -1.07(-1.87%)
Jan 15, 2016 56.71 57.26 57.26 57.26 193,033 -1.03(-1.77%)
Jan 14, 2016 57.86 58.88 57.01 58.29 172,066 +0.81(+1.41%)
Jan 13, 2016 59.70 59.94 57.15 57.48 212,651 -2.06(-3.46%)
Jan 12, 2016 60.00 60.36 58.58 59.54 77,993 -0.03(-0.04%)
Jan 11, 2016 60.27 60.54 59.03 59.56 130,279 -0.43(-0.71%)
Jan 08, 2016 61.50 61.71 59.93 59.99 78,270 -1.20(-1.96%)
Jan 07, 2016 62.09 62.16 60.96 61.19 172,275 -1.87(-2.97%)
Jan 06, 2016 63.02 63.71 62.72 63.06 81,739 -0.74(-1.17%)
Jan 05, 2016 64.05 64.12 63.51 63.81 37,941 +0.00(+0.00%)
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.