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 (%)
Jul 30, 2021 139.52 140.98 138.35 138.84 35,384 -1.36(-0.97%)
Jul 29, 2021 140.32 140.94 139.95 140.20 13,590 +0.76(+0.55%)
Jul 28, 2021 137.58 140.24 137.23 139.44 58,939 +2.32(+1.69%)
Jul 27, 2021 138.21 138.21 135.62 137.12 26,670 -1.82(-1.31%)
Jul 26, 2021 138.74 140.75 138.48 138.94 38,503 +0.33(+0.24%)
Jul 23, 2021 139.44 139.44 137.53 138.62 30,425 +0.14(+0.10%)
Jul 22, 2021 141.32 141.32 138.12 138.48 62,045 -2.76(-1.95%)
Jul 21, 2021 139.19 141.44 139.19 141.24 40,832 +2.90(+2.09%)
Jul 20, 2021 134.74 139.25 134.74 138.35 117,973 +3.78(+2.81%)
Jul 19, 2021 133.90 136.03 132.78 134.56 55,949 -2.30(-1.68%)
Jul 16, 2021 139.95 139.95 136.52 136.86 38,858 -1.70(-1.23%)
Jul 15, 2021 138.68 139.40 137.10 138.56 55,503 -0.79(-0.57%)
Jul 14, 2021 142.53 142.77 139.35 139.35 52,056 -2.31(-1.63%)
Jul 13, 2021 143.97 143.97 141.44 141.66 37,713 -3.00(-2.08%)
Jul 12, 2021 144.00 144.75 143.26 144.66 37,785 +0.50(+0.35%)
Jul 09, 2021 142.39 144.16 142.25 144.16 26,980 +3.20(+2.27%)
Jul 08, 2021 138.67 142.27 138.22 140.96 66,412 -0.73(-0.52%)
Jul 07, 2021 143.65 144.18 140.59 141.70 91,336 -2.21(-1.54%)
Jul 06, 2021 146.56 146.56 142.81 143.91 59,164 -2.66(-1.81%)
Jul 02, 2021 149.02 149.02 146.00 146.56 39,880 -2.10(-1.42%)
Jul 01, 2021 148.05 148.67 147.12 148.67 53,468 +1.33(+0.90%)
Jun 30, 2021 146.63 147.86 145.85 147.34 25,966 +0.30(+0.20%)
Jun 29, 2021 148.71 149.20 147.03 147.03 41,231 -1.49(-1.00%)
Jun 28, 2021 150.52 150.61 147.52 148.52 80,425 -1.69(-1.13%)
Jun 25, 2021 151.25 151.39 150.16 150.21 33,499 -0.35(-0.23%)
Jun 24, 2021 149.39 150.68 149.17 150.56 89,542 +2.54(+1.72%)
Jun 23, 2021 147.19 148.57 147.19 148.02 33,621 +1.14(+0.78%)
Jun 22, 2021 146.31 146.88 144.75 146.88 31,209 +0.36(+0.24%)
Jun 21, 2021 144.90 146.70 144.53 146.52 31,204 +2.57(+1.78%)
Jun 18, 2021 145.23 146.27 143.30 143.96 53,464 -3.14(-2.13%)
Jun 17, 2021 148.40 149.18 145.58 147.09 40,991 -1.53(-1.03%)
Jun 16, 2021 147.65 149.10 146.91 148.62 29,321 +0.32(+0.22%)
Jun 15, 2021 149.08 149.26 146.84 148.30 25,659 -0.89(-0.60%)
Jun 14, 2021 149.64 150.85 148.67 149.19 49,729 -0.24(-0.16%)
Jun 11, 2021 148.60 149.52 148.47 149.43 22,944 +1.41(+0.95%)
Jun 10, 2021 151.22 151.22 147.87 148.02 76,820 -3.08(-2.04%)
Jun 09, 2021 152.61 152.85 150.75 151.10 85,478 -0.66(-0.43%)
Jun 08, 2021 151.24 152.07 149.13 151.76 50,062 +1.69(+1.12%)
Jun 07, 2021 147.01 150.40 147.01 150.07 64,625 +3.50(+2.39%)
Jun 04, 2021 146.65 147.04 145.84 146.57 19,011 +0.50(+0.34%)
Jun 03, 2021 145.68 146.62 144.20 146.07 28,730 -0.88(-0.60%)
Jun 02, 2021 147.37 147.37 145.61 146.95 48,575 +0.43(+0.30%)
Jun 01, 2021 145.55 146.81 144.64 146.51 51,500 +2.20(+1.52%)
May 28, 2021 145.83 146.69 143.92 144.31 114,890 -0.88(-0.60%)
May 27, 2021 143.91 145.26 143.25 145.19 42,155 +2.54(+1.78%)
May 26, 2021 139.36 142.95 139.36 142.65 76,334 +3.85(+2.77%)
May 25, 2021 141.13 142.12 138.76 138.80 35,716 -1.59(-1.13%)
May 24, 2021 140.53 140.89 139.68 140.40 26,299 +0.70(+0.50%)
May 21, 2021 140.13 140.64 139.31 139.70 51,474 +0.90(+0.65%)
May 20, 2021 138.38 138.99 136.54 138.80 30,832 +1.23(+0.90%)
May 19, 2021 136.08 137.73 134.59 137.57 72,501 -1.20(-0.86%)
May 18, 2021 138.69 140.68 138.50 138.76 60,823 +0.32(+0.23%)
May 17, 2021 136.81 138.65 136.17 138.45 55,770 +1.01(+0.74%)
May 14, 2021 135.05 137.65 134.19 137.43 58,137 +3.79(+2.84%)
May 13, 2021 132.91 135.63 130.87 133.64 229,106 +1.51(+1.15%)
May 12, 2021 135.20 136.11 131.73 132.13 93,144 -4.19(-3.07%)
May 11, 2021 132.60 136.95 131.87 136.31 72,894 +0.01(+0.01%)
May 10, 2021 140.73 140.85 136.13 136.30 116,518 -4.55(-3.23%)
May 07, 2021 138.83 141.12 138.83 140.86 51,177 +2.40(+1.73%)
May 06, 2021 139.50 139.50 136.18 138.46 101,245 -0.96(-0.69%)
May 05, 2021 140.62 140.79 138.68 139.41 94,742 -0.40(-0.28%)
May 04, 2021 141.25 141.25 138.31 139.81 313,441 -2.66(-1.87%)
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.