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, 2014 65.71 66.36 65.65 65.93 122,586 -0.65(-0.98%)
Jan 30, 2014 66.07 66.95 65.99 66.58 188,431 +0.97(+1.48%)
Jan 29, 2014 65.98 66.26 65.41 65.61 267,493 -0.93(-1.39%)
Jan 28, 2014 65.88 66.54 65.65 66.54 374,779 +0.73(+1.11%)
Jan 27, 2014 67.18 67.78 65.16 65.81 400,904 -1.10(-1.65%)
Jan 24, 2014 68.17 68.32 66.66 66.91 223,828 -1.88(-2.73%)
Jan 23, 2014 68.85 69.18 68.23 68.79 168,323 -0.38(-0.55%)
Jan 22, 2014 69.06 69.27 68.76 69.17 141,012 +0.23(+0.33%)
Jan 21, 2014 68.87 68.94 68.30 68.94 141,841 +0.68(+1.00%)
Jan 17, 2014 68.34 68.26 68.26 68.26 240,259 -0.16(-0.23%)
Jan 16, 2014 68.15 68.49 68.10 68.42 118,092 +0.12(+0.18%)
Jan 15, 2014 67.69 68.36 67.96 68.30 128,253 +0.61(+0.90%)
Jan 14, 2014 67.18 67.79 67.09 67.69 181,925 +0.79(+1.19%)
Jan 13, 2014 67.57 67.75 66.40 66.89 169,403 -0.94(-1.39%)
Jan 10, 2014 67.41 67.85 67.11 67.84 228,795 +0.62(+0.92%)
Jan 09, 2014 67.15 68.10 66.80 67.22 188,828 +0.46(+0.69%)
Jan 08, 2014 66.54 66.85 66.35 66.76 134,309 +0.22(+0.33%)
Jan 07, 2014 66.28 66.72 66.22 66.54 188,481 +0.57(+0.87%)
Jan 06, 2014 66.71 66.73 65.93 65.97 156,494 -0.32(-0.48%)
Jan 03, 2014 66.08 66.44 66.02 66.28 186,502 +0.41(+0.63%)
Jan 02, 2014 66.26 66.26 65.53 65.87 285,970 -0.41(-0.63%)
Dec 31, 2013 66.52 66.28 66.28 66.28 186,201 +0.10(+0.15%)
Dec 30, 2013 66.32 66.43 66.08 66.19 119,017 -0.06(-0.09%)
Dec 27, 2013 66.72 67.28 66.02 66.25 402,800 -0.07(-0.11%)
Dec 26, 2013 66.74 66.80 66.32 66.32 280,479 -0.09(-0.13%)
Dec 24, 2013 66.21 66.54 66.05 66.41 202,935 +0.37(+0.56%)
Dec 23, 2013 65.39 66.14 65.39 66.04 372,410 +0.83(+1.28%)
Dec 20, 2013 63.89 65.34 63.81 65.20 275,574 +1.34(+2.09%)
Dec 19, 2013 64.11 64.14 63.78 63.87 109,737 -0.21(-0.33%)
Dec 18, 2013 63.28 64.15 62.99 64.08 255,925 +0.83(+1.31%)
Dec 17, 2013 63.47 63.47 62.94 63.25 214,462 -0.23(-0.36%)
Dec 16, 2013 62.87 63.50 62.85 63.48 166,640 +0.73(+1.16%)
Dec 13, 2013 62.65 62.91 62.23 62.75 48,388 +0.38(+0.61%)
Dec 12, 2013 62.25 62.65 62.15 62.37 110,434 +0.11(+0.18%)
Dec 11, 2013 63.19 63.27 62.10 62.26 633,128 -0.86(-1.36%)
Dec 10, 2013 63.67 63.79 63.08 63.12 171,471 -0.62(-0.97%)
Dec 09, 2013 64.22 64.22 63.56 63.73 152,072 -0.41(-0.64%)
Dec 06, 2013 64.15 64.43 63.80 64.15 111,561 +0.64(+1.01%)
Dec 05, 2013 63.72 63.86 63.39 63.51 117,526 -0.17(-0.27%)
Dec 04, 2013 63.64 64.08 63.09 63.68 236,116 -0.19(-0.30%)
Dec 03, 2013 63.89 64.24 63.44 63.88 289,305 -0.11(-0.16%)
Dec 02, 2013 64.97 65.02 63.76 63.98 273,493 -0.93(-1.44%)
Nov 29, 2013 64.95 65.25 64.76 64.91 69,836 +0.22(+0.34%)
Nov 27, 2013 64.12 64.72 63.95 64.69 227,390 +0.76(+1.18%)
Nov 26, 2013 63.44 64.12 63.37 63.94 169,533 +0.62(+0.99%)
Nov 25, 2013 63.36 63.53 63.12 63.31 121,702 +0.26(+0.42%)
Nov 22, 2013 62.74 63.11 62.54 63.05 50,385 +0.39(+0.62%)
Nov 21, 2013 61.71 62.66 61.71 62.66 88,476 +1.18(+1.92%)
Nov 20, 2013 61.76 61.85 61.32 61.48 129,035 -0.02(-0.03%)
Nov 19, 2013 61.84 62.16 61.24 61.50 457,669 -0.18(-0.30%)
Nov 18, 2013 62.38 62.52 61.56 61.69 295,407 -0.40(-0.65%)
Nov 15, 2013 62.05 62.23 61.73 62.09 511,197 +0.31(+0.50%)
Nov 14, 2013 62.02 62.02 61.52 61.78 493,412 +0.24(+0.39%)
Nov 12, 2013 61.38 61.55 60.99 61.55 139,858 +0.11(+0.19%)
Nov 11, 2013 61.37 61.53 61.01 61.43 73,815 +0.06(+0.10%)
Nov 08, 2013 60.29 61.54 60.29 61.37 106,909 +1.20(+1.99%)
Nov 07, 2013 61.46 61.56 60.13 60.18 246,628 -0.92(-1.51%)
Nov 06, 2013 62.06 62.06 61.10 61.10 163,035 -0.45(-0.73%)
Nov 05, 2013 61.41 61.63 61.10 61.55 118,598 +0.04(+0.06%)
Nov 04, 2013 60.93 61.61 60.93 61.51 116,485 +0.63(+1.04%)
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.