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 (%)
Aug 31, 2018 102.72 102.72 102.72 0 +0.75(+0.73%)
Aug 30, 2018 101.91 102.60 101.71 101.97 17,684 +0.06(+0.06%)
Aug 29, 2018 101.64 102.17 101.64 101.91 30,193 +0.38(+0.38%)
Aug 28, 2018 101.74 102.10 101.46 101.52 23,550 -0.22(-0.22%)
Aug 27, 2018 102.13 102.44 101.55 101.75 57,386 +0.08(+0.07%)
Aug 24, 2018 101.48 101.75 101.30 101.67 31,671 +0.61(+0.60%)
Aug 23, 2018 101.23 101.53 100.80 101.07 17,088 -0.14(-0.14%)
Aug 22, 2018 100.60 101.40 100.60 101.21 19,257 +0.30(+0.30%)
Aug 21, 2018 99.58 101.16 99.58 100.91 45,958 +1.22(+1.22%)
Aug 20, 2018 99.45 99.81 98.90 99.69 25,197 +0.37(+0.38%)
Aug 17, 2018 98.79 99.48 98.70 99.32 42,157 +0.46(+0.46%)
Aug 16, 2018 98.45 99.06 98.11 98.86 31,042 +0.71(+0.72%)
Aug 15, 2018 99.29 99.47 97.79 98.15 38,519 -1.34(-1.34%)
Aug 14, 2018 99.10 99.87 99.10 99.49 24,913 +0.63(+0.63%)
Aug 13, 2018 99.49 99.73 98.38 98.86 39,503 -0.46(-0.46%)
Aug 10, 2018 99.14 100.00 99.13 99.32 45,260 -0.14(-0.14%)
Aug 09, 2018 99.28 99.78 98.91 99.46 34,551 +0.24(+0.24%)
Aug 08, 2018 98.88 99.68 98.51 99.22 69,160 +0.21(+0.22%)
Aug 07, 2018 99.15 99.50 98.85 99.00 41,076 +0.22(+0.23%)
Aug 06, 2018 98.45 98.95 98.25 98.78 35,063 +0.16(+0.16%)
Aug 03, 2018 99.10 99.53 98.12 98.62 286,865 -0.56(-0.56%)
Aug 02, 2018 98.25 99.20 98.20 99.18 37,238 +0.59(+0.60%)
Aug 01, 2018 98.36 98.75 97.70 98.59 65,479 +0.12(+0.12%)
Jul 31, 2018 97.69 98.85 97.53 98.47 49,347 +1.01(+1.04%)
Jul 30, 2018 98.22 98.60 97.46 97.46 51,235 -0.77(-0.78%)
Jul 27, 2018 100.60 100.61 97.98 98.22 37,235 -2.07(-2.06%)
Jul 26, 2018 99.79 100.85 99.79 100.29 27,664 +0.53(+0.53%)
Jul 25, 2018 99.80 99.96 99.41 99.76 46,589 -0.16(-0.16%)
Jul 24, 2018 101.27 101.55 99.60 99.92 33,937 -0.95(-0.95%)
Jul 23, 2018 100.64 101.07 100.31 100.87 32,207 +0.23(+0.23%)
Jul 20, 2018 101.14 101.22 100.64 100.64 32,227 -0.49(-0.48%)
Jul 19, 2018 100.12 101.13 100.12 101.12 29,978 +0.72(+0.72%)
Jul 18, 2018 100.23 100.40 99.65 100.40 60,147 +0.08(+0.08%)
Jul 17, 2018 99.93 100.86 99.93 100.32 53,815 +0.26(+0.26%)
Jul 16, 2018 100.57 100.80 99.54 100.06 142,292 -0.48(-0.47%)
Jul 13, 2018 101.08 101.28 100.53 100.53 35,684 -0.44(-0.43%)
Jul 12, 2018 101.13 101.15 100.27 100.97 63,801 +0.43(+0.43%)
Jul 11, 2018 101.12 101.53 100.54 100.54 58,184 -1.04(-1.02%)
Jul 10, 2018 102.36 102.77 101.00 101.58 112,953 -0.75(-0.73%)
Jul 09, 2018 102.11 102.35 101.72 102.33 65,193 +0.58(+0.57%)
Jul 06, 2018 101.31 101.94 101.20 101.75 126,842 +0.48(+0.47%)
Jul 05, 2018 100.54 101.29 99.96 101.27 98,051 +1.36(+1.37%)
Jul 03, 2018 99.91 99.91 99.91 0 +0.35(+0.35%)
Jul 02, 2018 98.06 99.76 97.96 99.55 169,786 +1.05(+1.07%)
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%)
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.