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 30, 2021 146.60 147.83 145.82 147.31 25,971 +0.30(+0.20%)
Jun 29, 2021 148.68 149.17 147.01 147.01 41,239 -1.49(-1.00%)
Jun 28, 2021 150.49 150.58 147.49 148.49 80,440 -1.69(-1.12%)
Jun 25, 2021 151.22 151.36 150.13 150.18 33,506 -0.35(-0.23%)
Jun 24, 2021 149.36 150.65 149.14 150.53 89,559 +2.54(+1.71%)
Jun 23, 2021 147.16 148.54 147.16 147.99 33,627 +1.14(+0.78%)
Jun 22, 2021 146.28 146.85 144.72 146.85 31,215 +0.36(+0.24%)
Jun 21, 2021 144.87 146.67 144.51 146.50 31,210 +2.57(+1.78%)
Jun 18, 2021 145.20 146.24 143.27 143.93 53,475 -3.14(-2.13%)
Jun 17, 2021 148.37 149.15 145.55 147.06 40,999 -1.53(-1.03%)
Jun 16, 2021 147.62 149.07 146.88 148.59 29,327 +0.32(+0.21%)
Jun 15, 2021 149.05 149.23 146.81 148.27 25,664 -0.89(-0.60%)
Jun 14, 2021 149.61 150.82 148.64 149.16 49,739 -0.24(-0.16%)
Jun 11, 2021 148.57 149.49 148.44 149.40 22,949 +1.41(+0.95%)
Jun 10, 2021 151.19 151.19 147.84 147.99 76,835 -3.08(-2.04%)
Jun 09, 2021 152.58 152.82 150.72 151.07 85,494 -0.66(-0.43%)
Jun 08, 2021 151.21 152.04 149.10 151.73 50,071 +1.69(+1.13%)
Jun 07, 2021 146.99 150.37 146.99 150.04 64,637 +3.50(+2.39%)
Jun 04, 2021 146.62 147.01 145.81 146.54 19,015 +0.50(+0.34%)
Jun 03, 2021 145.65 146.59 144.17 146.04 28,736 -0.88(-0.60%)
Jun 02, 2021 147.34 147.34 145.59 146.92 48,585 +0.43(+0.30%)
Jun 01, 2021 145.52 146.78 144.61 146.48 51,510 +2.20(+1.52%)
May 28, 2021 145.80 146.67 143.89 144.28 114,912 -0.88(-0.60%)
May 27, 2021 143.88 145.23 143.22 145.16 42,163 +2.54(+1.78%)
May 26, 2021 139.34 142.92 139.34 142.62 76,349 +3.85(+2.77%)
May 25, 2021 141.10 142.09 138.74 138.78 35,723 -1.59(-1.13%)
May 24, 2021 140.50 140.87 139.65 140.37 26,304 +0.69(+0.50%)
May 21, 2021 140.11 140.61 139.29 139.67 51,484 +0.90(+0.65%)
May 20, 2021 138.35 138.96 136.52 138.78 30,838 +1.23(+0.90%)
May 19, 2021 136.06 137.71 134.56 137.54 72,515 -1.20(-0.86%)
May 18, 2021 138.66 140.66 138.48 138.74 60,834 +0.32(+0.23%)
May 17, 2021 136.78 138.62 136.14 138.42 55,780 +1.01(+0.74%)
May 14, 2021 135.02 137.62 134.16 137.41 58,148 +3.79(+2.84%)
May 13, 2021 132.88 135.60 130.85 133.62 229,151 +1.52(+1.15%)
May 12, 2021 135.18 136.09 131.71 132.10 93,162 -4.19(-3.07%)
May 11, 2021 132.57 136.92 131.85 136.29 72,908 +0.01(+0.01%)
May 10, 2021 140.71 140.82 136.10 136.28 116,541 -4.55(-3.23%)
May 07, 2021 138.81 141.09 138.81 140.83 51,187 +2.40(+1.74%)
May 06, 2021 139.47 139.47 136.15 138.43 101,265 -0.95(-0.69%)
May 05, 2021 140.59 140.76 138.65 139.38 94,761 -0.40(-0.28%)
May 04, 2021 141.23 141.23 138.28 139.78 313,501 -2.66(-1.87%)
May 03, 2021 143.30 143.30 141.63 142.44 180,102 +0.73(+0.52%)
Apr 30, 2021 141.77 143.38 141.36 141.71 74,850 -1.58(-1.10%)
Apr 29, 2021 145.61 145.61 141.99 143.29 188,402 -0.80(-0.56%)
Apr 28, 2021 143.47 144.69 142.90 144.09 32,960 +0.45(+0.32%)
Apr 27, 2021 144.09 144.69 142.98 143.64 79,497 +0.30(+0.21%)
Apr 26, 2021 141.66 143.82 141.66 143.34 102,790 +2.17(+1.54%)
Apr 23, 2021 139.02 141.64 139.00 141.17 83,973 +2.80(+2.02%)
Apr 22, 2021 138.92 140.99 137.74 138.37 76,314 -0.12(-0.08%)
Apr 21, 2021 134.37 138.55 133.82 138.49 96,632 +4.06(+3.02%)
Apr 20, 2021 137.33 137.93 133.00 134.43 165,887 -3.62(-2.62%)
Apr 19, 2021 139.67 140.31 137.00 138.04 81,629 -2.48(-1.76%)
Apr 16, 2021 141.29 141.29 138.91 140.52 79,722 -0.30(-0.21%)
Apr 15, 2021 142.75 142.75 139.55 140.82 166,031 -0.46(-0.33%)
Apr 14, 2021 140.35 142.92 140.35 141.28 106,128 +1.09(+0.78%)
Apr 13, 2021 140.72 141.25 138.50 140.19 116,186 -0.24(-0.17%)
Apr 12, 2021 141.88 142.09 139.61 140.44 102,155 -1.76(-1.23%)
Apr 09, 2021 142.16 142.68 141.34 142.19 43,541 -0.18(-0.13%)
Apr 08, 2021 141.53 142.63 140.50 142.37 66,307 +1.57(+1.12%)
Apr 07, 2021 144.13 144.13 140.44 140.80 178,655 -3.28(-2.28%)
Apr 06, 2021 144.72 145.35 143.79 144.08 83,542 -0.32(-0.22%)
Apr 05, 2021 145.88 145.88 143.32 144.40 141,111 +0.66(+0.46%)
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.