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, 2012 41.74 41.76 41.22 41.51 100,859 +0.03(+0.06%)
Jan 30, 2012 41.41 41.57 41.19 41.48 87,212 -0.18(-0.43%)
Jan 27, 2012 41.22 41.68 41.22 41.66 91,658 +0.31(+0.74%)
Jan 26, 2012 41.65 41.65 41.17 41.35 93,144 -0.04(-0.10%)
Jan 25, 2012 40.95 41.49 40.83 41.40 161,680 +0.39(+0.94%)
Jan 24, 2012 40.44 41.07 40.31 41.01 64,094 +0.35(+0.86%)
Jan 23, 2012 40.69 40.94 40.41 40.66 29,224 -0.06(-0.15%)
Jan 20, 2012 40.46 40.83 40.42 40.72 73,925 +0.23(+0.57%)
Jan 19, 2012 40.55 40.64 40.29 40.49 51,434 +0.12(+0.30%)
Jan 18, 2012 39.66 40.39 39.61 40.37 35,397 +0.70(+1.77%)
Jan 17, 2012 40.11 40.16 39.57 39.67 121,230 -0.08(-0.19%)
Jan 13, 2012 39.69 39.75 39.40 39.75 29,612 -0.29(-0.73%)
Jan 12, 2012 39.99 40.04 39.49 40.04 51,736 +0.21(+0.54%)
Jan 11, 2012 39.47 39.89 39.36 39.82 54,979 +0.25(+0.63%)
Jan 10, 2012 39.63 39.75 39.40 39.57 110,256 +0.50(+1.29%)
Jan 09, 2012 38.92 39.12 38.70 39.07 50,435 +0.33(+0.86%)
Jan 06, 2012 38.91 38.99 38.50 38.74 62,953 -0.08(-0.20%)
Jan 05, 2012 38.45 38.98 38.17 38.81 103,416 +0.11(+0.29%)
Jan 04, 2012 38.66 38.81 38.40 38.70 101,145 +0.50(+1.32%)
Dec 30, 2011 38.25 38.42 38.19 38.20 122,491 -0.05(-0.13%)
Dec 29, 2011 38.10 38.35 38.00 38.25 66,113 +0.30(+0.79%)
Dec 28, 2011 38.59 38.59 37.86 37.95 89,532 -0.62(-1.62%)
Dec 27, 2011 38.38 38.77 38.07 38.57 68,612 +0.03(+0.07%)
Dec 23, 2011 38.59 38.67 38.45 38.55 52,177 +0.17(+0.44%)
Dec 21, 2011 37.87 38.40 37.73 38.38 48,760 +0.22(+0.58%)
Dec 20, 2011 37.39 38.16 37.32 38.16 81,607 +1.38(+3.75%)
Dec 19, 2011 37.86 37.90 36.73 36.78 140,026 -0.67(-1.80%)
Dec 16, 2011 37.53 37.94 37.25 37.45 95,823 +0.12(+0.32%)
Dec 15, 2011 37.69 37.70 37.07 37.33 102,359 +0.19(+0.50%)
Dec 14, 2011 36.76 37.18 36.60 37.14 105,397 +0.03(+0.07%)
Dec 13, 2011 38.24 38.38 37.01 37.12 96,109 -0.78(-2.07%)
Dec 12, 2011 37.78 37.90 37.51 37.90 71,034 -0.45(-1.18%)
Dec 09, 2011 37.28 38.47 37.18 38.35 55,470 +1.17(+3.14%)
Dec 08, 2011 38.02 38.08 37.14 37.19 59,678 -1.17(-3.04%)
Dec 07, 2011 38.09 38.50 37.64 38.35 103,786 +0.03(+0.09%)
Dec 06, 2011 38.24 38.58 37.89 38.32 43,785 +0.06(+0.16%)
Dec 05, 2011 38.16 38.43 37.94 38.26 78,122 +0.65(+1.72%)
Dec 02, 2011 37.88 37.93 37.55 37.61 60,622 +0.28(+0.75%)
Dec 01, 2011 37.48 37.71 37.26 37.33 65,943 -0.35(-0.93%)
Nov 30, 2011 37.07 37.68 36.79 37.68 98,343 +2.03(+5.68%)
Nov 29, 2011 35.84 35.97 35.48 35.65 37,045 -0.20(-0.57%)
Nov 28, 2011 35.53 35.86 35.37 35.86 48,718 +1.58(+4.62%)
Nov 25, 2011 34.51 35.07 34.27 34.27 14,061 -0.54(-1.54%)
Nov 23, 2011 35.70 35.73 34.76 34.81 35,686 -1.14(-3.17%)
Nov 22, 2011 36.23 36.38 35.87 35.95 64,235 -0.31(-0.85%)
Nov 21, 2011 36.47 36.60 36.02 36.26 98,238 -0.79(-2.14%)
Nov 18, 2011 36.97 37.19 36.79 37.05 63,647 +0.18(+0.48%)
Nov 17, 2011 37.37 37.63 36.83 36.87 46,706 -0.52(-1.39%)
Nov 16, 2011 37.54 38.20 37.32 37.39 43,578 -0.49(-1.30%)
Nov 15, 2011 37.24 37.98 36.96 37.88 312,503 +0.52(+1.39%)
Nov 14, 2011 37.79 37.91 37.16 37.37 63,890 -0.59(-1.55%)
Nov 11, 2011 37.48 38.00 37.48 37.95 46,608 +0.88(+2.37%)
Nov 10, 2011 37.46 37.47 36.74 37.08 56,566 +0.19(+0.51%)
Nov 09, 2011 37.65 37.90 36.89 36.89 96,641 -1.81(-4.69%)
Nov 08, 2011 38.42 38.74 37.72 38.70 38,184 +0.71(+1.86%)
Nov 07, 2011 38.06 38.22 37.37 37.99 68,475 -0.17(-0.45%)
Nov 04, 2011 38.24 38.32 37.89 38.17 56,692 -0.38(-0.99%)
Nov 03, 2011 38.14 38.56 37.14 38.55 101,518 +0.86(+2.28%)
Nov 02, 2011 37.25 37.73 37.01 37.69 87,654 +1.03(+2.81%)
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.