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 (%)
Jun 29, 2018 99.15 99.43 98.50 98.50 35,651 -0.35(-0.35%)
Jun 28, 2018 98.53 99.05 98.02 98.85 53,075 +0.18(+0.18%)
Jun 27, 2018 100.72 100.76 98.58 98.67 51,126 -1.80(-1.79%)
Jun 26, 2018 99.85 101.11 99.85 100.47 32,923 +0.64(+0.65%)
Jun 25, 2018 100.80 100.80 99.24 99.83 44,650 -1.36(-1.35%)
Jun 22, 2018 101.48 101.48 100.31 101.19 34,622 +0.32(+0.31%)
Jun 21, 2018 102.25 102.51 100.53 100.87 55,494 -1.17(-1.15%)
Jun 20, 2018 101.65 102.22 101.54 102.05 34,766 +0.98(+0.97%)
Jun 19, 2018 100.51 101.18 99.99 101.06 31,382 -0.00(-0.00%)
Jun 18, 2018 99.83 101.12 99.83 101.07 42,226 +0.72(+0.72%)
Jun 15, 2018 100.38 100.16 100.35 30,040 +0.19(+0.19%)
Jun 14, 2018 100.39 100.39 99.35 100.16 28,096 +0.47(+0.47%)
Jun 13, 2018 100.11 100.19 99.48 99.69 40,820 -0.13(-0.13%)
Jun 12, 2018 99.46 100.23 99.46 99.83 27,340 +0.12(+0.12%)
Jun 11, 2018 99.58 99.84 99.32 99.70 146,813 +0.15(+0.15%)
Jun 08, 2018 99.41 99.79 99.26 99.55 36,676 +0.18(+0.18%)
Jun 07, 2018 99.89 100.05 99.07 99.38 26,624 -0.72(-0.72%)
Jun 06, 2018 100.13 100.10 55,881 +0.70(+0.70%)
Jun 05, 2018 98.51 99.50 98.17 99.40 60,419 +0.77(+0.78%)
Jun 04, 2018 98.52 98.66 97.79 98.62 108,342 +0.55(+0.56%)
Jun 01, 2018 98.01 98.54 97.73 98.07 54,069 +0.63(+0.65%)
May 31, 2018 97.89 98.41 97.20 97.44 103,115 -0.46(-0.47%)
May 30, 2018 96.98 98.08 96.98 97.89 47,364 +1.28(+1.32%)
May 29, 2018 96.14 96.83 95.61 96.62 25,595 -0.03(-0.03%)
May 25, 2018 96.64 96.64 96.64 0 -0.25(-0.26%)
May 24, 2018 96.57 97.17 96.16 96.90 26,667 +0.10(+0.11%)
May 23, 2018 96.13 96.91 96.03 96.79 25,244 +0.42(+0.44%)
May 22, 2018 96.98 97.11 96.35 96.37 37,114 -0.55(-0.57%)
May 21, 2018 96.97 97.32 96.67 96.92 53,149 +0.28(+0.29%)
May 18, 2018 96.51 96.86 96.51 96.64 21,508 +0.34(+0.35%)
May 17, 2018 95.59 96.63 95.59 96.31 38,958 +0.76(+0.79%)
May 16, 2018 94.60 95.90 94.60 95.55 40,359 +1.04(+1.10%)
May 15, 2018 93.94 94.78 93.79 94.52 39,412 +0.24(+0.26%)
May 14, 2018 94.79 95.12 94.27 94.28 34,061 -0.30(-0.32%)
May 11, 2018 94.15 94.75 94.04 94.57 32,237 +0.32(+0.34%)
May 10, 2018 94.20 94.71 94.13 94.26 20,950 +0.08(+0.09%)
May 09, 2018 93.52 94.26 93.36 94.17 82,661 +0.73(+0.78%)
May 08, 2018 92.89 93.57 92.68 93.45 66,297 +0.16(+0.17%)
May 07, 2018 92.84 93.76 92.84 93.29 42,354 +0.58(+0.62%)
May 04, 2018 91.20 93.06 91.20 92.71 20,360 +1.19(+1.30%)
May 03, 2018 91.78 92.11 90.68 91.52 26,683 -0.63(-0.69%)
May 02, 2018 91.47 92.74 91.31 92.15 65,915 +0.84(+0.92%)
May 01, 2018 90.68 91.43 89.62 91.31 78,993 +0.52(+0.58%)
Apr 30, 2018 91.85 92.12 90.79 90.79 65,379 -0.82(-0.90%)
Apr 27, 2018 91.84 91.87 91.27 91.61 18,893 -0.41(-0.45%)
Apr 26, 2018 91.80 92.31 91.44 92.02 68,323 +0.53(+0.58%)
Apr 25, 2018 91.21 91.83 91.13 91.50 32,863 -0.05(-0.05%)
Apr 24, 2018 92.32 92.45 90.78 91.54 45,926 -0.47(-0.51%)
Apr 23, 2018 92.03 92.52 91.66 92.01 32,213 -0.33(-0.35%)
Apr 20, 2018 92.40 92.81 92.06 92.34 56,202 -0.33(-0.35%)
Apr 19, 2018 93.48 93.48 92.44 92.66 41,503 -0.77(-0.83%)
Apr 18, 2018 93.13 93.96 93.09 93.44 61,355 +0.34(+0.36%)
Apr 17, 2018 92.27 93.24 92.24 93.10 55,093 +1.32(+1.44%)
Apr 16, 2018 91.67 92.13 91.15 91.78 21,014 +0.83(+0.91%)
Apr 13, 2018 92.01 92.01 90.83 90.95 45,479 -0.72(-0.78%)
Apr 12, 2018 91.26 91.97 91.15 91.66 29,129 +0.70(+0.77%)
Apr 11, 2018 90.11 91.19 90.11 90.97 12,651 +0.64(+0.71%)
Apr 10, 2018 89.73 90.89 89.45 90.32 94,704 +1.59(+1.79%)
Apr 09, 2018 89.36 89.79 88.69 88.74 29,284 +0.08(+0.09%)
Apr 06, 2018 89.94 90.42 88.10 88.65 23,902 -1.79(-1.98%)
Apr 05, 2018 90.37 90.44 89.90 90.44 42,489 +0.61(+0.67%)
Apr 04, 2018 87.40 89.90 87.40 89.84 27,932 +1.35(+1.53%)
Apr 03, 2018 88.08 88.60 87.57 88.48 21,999 +1.02(+1.16%)
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.