Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

123.98 -2.55 (-2.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 48.54 48.98 48.46 48.78 740,409 +0.07(+0.15%)
Jan 30, 2007 48.45 48.71 48.34 48.71 154,803 +0.39(+0.80%)
Jan 29, 2007 48.01 48.38 47.87 48.32 86,864 +0.44(+0.91%)
Jan 26, 2007 47.79 47.93 47.40 47.88 119,863 +0.25(+0.52%)
Jan 25, 2007 48.29 48.29 47.55 47.63 120,348 -0.67(-1.38%)
Jan 24, 2007 47.86 48.30 47.86 48.30 114,525 +0.46(+0.96%)
Jan 23, 2007 47.52 48.01 47.39 47.84 52,773 +0.33(+0.69%)
Jan 22, 2007 47.73 47.75 47.31 47.51 90,867 -0.35(-0.72%)
Jan 19, 2007 47.35 47.93 47.30 47.86 53,986 +0.35(+0.73%)
Jan 18, 2007 48.01 48.01 47.41 47.51 112,462 -0.63(-1.30%)
Jan 17, 2007 48.25 48.44 48.14 48.14 58,111 -0.17(-0.36%)
Jan 16, 2007 48.61 48.71 48.19 48.31 126,535 -0.04(-0.09%)
Jan 12, 2007 48.12 48.40 48.05 48.35 115,617 +0.25(+0.51%)
Jan 11, 2007 47.75 48.22 47.75 48.10 59,810 +0.58(+1.21%)
Jan 10, 2007 47.35 47.60 47.30 47.53 41,248 -0.07(-0.14%)
Jan 09, 2007 47.62 47.62 47.06 47.59 111,613 +0.02(+0.03%)
Jan 08, 2007 47.40 47.66 47.18 47.58 59,082 +0.16(+0.33%)
Jan 05, 2007 47.92 47.95 47.40 47.42 138,061 -0.91(-1.88%)
Jan 04, 2007 47.97 48.40 47.79 48.33 50,226 +0.16(+0.33%)
Jan 03, 2007 48.71 48.77 47.75 48.17 186,588 -0.01(-0.02%)
Dec 29, 2006 48.57 48.69 48.05 48.18 185,254 -0.45(-0.93%)
Dec 28, 2006 48.72 48.82 48.46 48.63 177,853 -0.15(-0.30%)
Dec 27, 2006 48.31 48.78 48.29 48.78 58,597 +0.61(+1.27%)
Dec 26, 2006 47.75 48.17 47.75 48.17 272,118 +0.52(+1.09%)
Dec 22, 2006 47.73 47.79 47.54 47.65 30,693 -0.03(-0.07%)
Dec 21, 2006 47.77 48.01 47.61 47.68 114,039 -0.09(-0.19%)
Dec 20, 2006 47.59 47.89 47.59 47.77 256,104 +0.10(+0.21%)
Dec 19, 2006 47.27 47.68 47.26 47.68 350,490 +0.06(+0.12%)
Dec 18, 2006 48.33 48.38 47.54 47.62 138,182 -0.70(-1.45%)
Dec 15, 2006 48.58 48.58 48.25 48.32 315,672 -0.04(-0.09%)
Dec 14, 2006 48.20 48.57 48.20 48.36 41,127 +0.24(+0.50%)
Dec 13, 2006 48.38 48.38 47.97 48.12 39,307 +0.09(+0.18%)
Dec 12, 2006 48.24 48.29 47.81 48.03 19,532 -0.28(-0.57%)
Dec 11, 2006 48.29 48.39 48.18 48.31 21,230 +0.11(+0.22%)
Dec 08, 2006 48.13 48.41 47.89 48.20 19,775 +0.07(+0.14%)
Dec 07, 2006 48.35 48.45 48.11 48.14 19,289 -0.09(-0.19%)
Dec 06, 2006 48.36 48.40 48.18 48.23 28,267 -0.10(-0.20%)
Dec 05, 2006 48.34 48.52 48.25 48.33 83,467 +0.15(+0.31%)
Dec 04, 2006 47.35 48.25 47.35 48.18 54,714 +0.73(+1.53%)
Dec 01, 2006 47.14 47.68 46.99 47.45 126,778 -0.24(-0.50%)
Nov 30, 2006 47.64 47.85 47.37 47.69 34,697 +0.09(+0.19%)
Nov 29, 2006 47.31 47.64 47.31 47.60 35,182 +0.63(+1.35%)
Nov 28, 2006 46.74 46.97 46.54 46.97 14,436 +0.22(+0.48%)
Nov 27, 2006 47.84 47.84 46.74 46.74 203,815 -1.27(-2.64%)
Nov 24, 2006 47.89 48.06 47.68 48.01 19,532 +0.02(+0.03%)
Nov 22, 2006 48.14 48.14 47.91 48.00 22,929 -0.07(-0.14%)
Nov 21, 2006 48.06 48.06 47.80 48.06 19,411 +0.16(+0.34%)
Nov 20, 2006 47.87 48.01 47.66 47.90 103,363 +0.02(+0.03%)
Nov 17, 2006 47.68 47.88 47.60 47.88 63,813 -0.13(-0.27%)
Nov 16, 2006 48.15 48.20 47.82 48.01 168,633 -0.07(-0.14%)
Nov 15, 2006 47.68 48.14 47.68 48.08 44,160 +0.60(+1.27%)
Nov 14, 2006 47.02 47.56 46.74 47.48 159,291 +0.63(+1.36%)
Nov 13, 2006 46.74 46.97 46.70 46.84 29,844 +0.16(+0.34%)
Nov 10, 2006 46.34 46.69 46.30 46.69 91,231 +0.38(+0.82%)
Nov 09, 2006 46.91 46.91 46.16 46.31 15,164 -0.49(-1.06%)
Nov 08, 2006 46.32 46.91 46.16 46.80 40,641 +0.37(+0.80%)
Nov 07, 2006 46.51 46.83 46.29 46.43 29,844 +0.01(+0.02%)
Nov 06, 2006 46.05 46.47 45.95 46.42 272,967 +0.55(+1.20%)
Nov 03, 2006 45.79 45.95 45.55 45.87 53,744 +0.40(+0.89%)
Nov 02, 2006 45.63 45.77 45.40 45.47 158,927 -0.35(-0.77%)
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.