Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

112.61 -0.55 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 86.43 86.43 83.89 84.79 29,455 -1.44(-1.67%)
Jul 30, 2020 84.61 86.38 84.61 86.23 15,530 +0.42(+0.49%)
Jul 29, 2020 85.23 85.94 84.96 85.81 7,565 +1.29(+1.53%)
Jul 28, 2020 84.80 85.32 84.35 84.52 27,430 -0.83(-0.98%)
Jul 27, 2020 84.97 85.47 84.36 85.35 36,637 +1.09(+1.30%)
Jul 24, 2020 85.23 85.52 84.25 84.26 12,743 -1.59(-1.86%)
Jul 23, 2020 85.78 86.72 85.28 85.85 11,460 -0.05(-0.06%)
Jul 22, 2020 85.75 86.24 85.51 85.91 8,075 -0.49(-0.57%)
Jul 21, 2020 85.64 86.61 85.55 86.39 14,443 +1.66(+1.95%)
Jul 20, 2020 85.03 85.30 84.35 84.74 30,635 -0.30(-0.35%)
Jul 17, 2020 84.47 85.37 84.25 85.03 15,876 +0.73(+0.87%)
Jul 16, 2020 84.01 84.59 83.65 84.30 22,707 -0.56(-0.66%)
Jul 15, 2020 83.35 85.11 83.29 84.86 23,774 +3.13(+3.83%)
Jul 14, 2020 80.15 81.74 79.96 81.73 26,391 +1.54(+1.92%)
Jul 13, 2020 82.58 83.23 80.19 80.19 38,252 -1.73(-2.12%)
Jul 10, 2020 80.86 81.92 79.94 81.92 29,455 +1.60(+1.99%)
Jul 09, 2020 82.70 82.70 79.74 80.32 37,053 -1.85(-2.25%)
Jul 08, 2020 81.94 82.67 81.25 82.17 33,477 +0.41(+0.50%)
Jul 07, 2020 82.85 83.54 81.76 81.76 36,302 -1.95(-2.33%)
Jul 06, 2020 84.65 85.09 83.23 83.71 45,615 +0.52(+0.62%)
Jul 02, 2020 84.12 84.34 82.83 83.20 21,517 +0.52(+0.63%)
Jul 01, 2020 83.75 84.24 82.28 82.68 20,855 -0.87(-1.04%)
Jun 30, 2020 82.43 83.82 82.11 83.55 45,618 +0.84(+1.02%)
Jun 29, 2020 81.27 83.25 80.66 82.71 16,195 +2.51(+3.13%)
Jun 26, 2020 81.87 82.32 79.90 80.20 157,200 -2.55(-3.08%)
Jun 25, 2020 80.77 82.75 80.56 82.75 25,722 +1.34(+1.65%)
Jun 24, 2020 82.73 82.99 80.07 81.41 40,849 -1.84(-2.21%)
Jun 23, 2020 83.82 84.24 83.24 83.24 36,381 +0.52(+0.62%)
Jun 22, 2020 82.10 82.77 80.99 82.73 23,505 +0.96(+1.17%)
Jun 19, 2020 83.60 83.60 81.47 81.77 29,664 -0.19(-0.23%)
Jun 18, 2020 81.03 82.70 80.75 81.96 21,299 -0.09(-0.10%)
Jun 17, 2020 83.42 83.42 81.51 82.05 23,148 -1.06(-1.28%)
Jun 16, 2020 84.58 84.58 81.76 83.11 35,569 +1.41(+1.72%)
Jun 15, 2020 76.83 82.03 76.83 81.70 33,270 +2.46(+3.11%)
Jun 12, 2020 79.65 80.63 77.20 79.24 37,179 +2.05(+2.66%)
Jun 11, 2020 80.38 80.92 77.07 77.19 74,395 -6.60(-7.87%)
Jun 10, 2020 86.18 86.18 83.79 83.79 37,103 -2.70(-3.12%)
Jun 09, 2020 86.69 87.05 84.96 86.49 52,175 -1.07(-1.22%)
Jun 08, 2020 86.36 87.65 85.90 87.56 94,738 +2.52(+2.96%)
Jun 05, 2020 85.07 85.93 84.64 85.04 31,733 +3.15(+3.85%)
Jun 04, 2020 81.20 82.48 81.12 81.89 32,319 +0.46(+0.56%)
Jun 03, 2020 81.18 82.32 81.09 81.43 44,695 +1.45(+1.81%)
Jun 02, 2020 79.75 80.38 79.01 79.98 32,014 +0.44(+0.55%)
Jun 01, 2020 78.86 80.41 78.74 79.54 18,714 +0.57(+0.73%)
May 29, 2020 79.12 79.12 77.24 78.96 31,524 -0.45(-0.57%)
May 28, 2020 81.77 81.92 79.14 79.42 24,415 -1.61(-1.99%)
May 27, 2020 80.28 81.47 77.63 81.03 44,155 +2.24(+2.84%)
May 26, 2020 79.26 80.08 78.78 78.79 26,741 +1.83(+2.38%)
May 22, 2020 76.99 77.04 75.92 76.96 16,861 +0.39(+0.51%)
May 21, 2020 76.40 77.22 75.76 76.57 27,231 +0.12(+0.16%)
May 20, 2020 75.20 76.96 75.12 76.44 25,173 +2.38(+3.21%)
May 19, 2020 75.34 75.98 74.07 74.07 31,027 -1.51(-2.00%)
May 18, 2020 74.56 75.92 74.29 75.57 41,315 +4.15(+5.82%)
May 15, 2020 69.41 71.68 69.41 71.42 30,581 +1.37(+1.95%)
May 14, 2020 68.87 70.15 66.85 70.06 53,448 -0.15(-0.22%)
May 13, 2020 72.56 72.56 68.91 70.21 103,171 -2.47(-3.40%)
May 12, 2020 75.72 75.98 72.68 72.68 98,744 -2.58(-3.43%)
May 11, 2020 74.14 75.67 73.56 75.26 45,532 +0.20(+0.27%)
May 08, 2020 73.49 75.06 73.39 75.06 61,163 +2.69(+3.72%)
May 07, 2020 72.19 72.80 72.10 72.37 21,340 +1.04(+1.46%)
May 06, 2020 72.42 72.42 71.19 71.32 35,811 -0.70(-0.97%)
May 05, 2020 72.87 74.00 71.70 72.02 40,793 +0.11(+0.16%)
May 04, 2020 70.84 71.91 69.63 71.91 52,278 +0.71(+0.99%)
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.