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 29, 2021 132.65 133.75 128.48 129.88 113,514 +0.74(+0.57%)
Jan 28, 2021 131.99 135.18 127.12 129.14 261,508 -2.92(-2.21%)
Jan 27, 2021 131.60 134.70 129.54 132.06 163,689 +0.47(+0.36%)
Jan 26, 2021 132.28 132.46 130.50 131.59 59,809 +0.71(+0.54%)
Jan 25, 2021 130.59 133.42 127.85 130.88 52,905 +0.82(+0.63%)
Jan 22, 2021 126.24 130.23 125.95 130.06 34,783 +2.36(+1.85%)
Jan 21, 2021 129.08 129.21 126.73 127.71 66,583 -1.02(-0.79%)
Jan 20, 2021 129.17 129.99 127.80 128.73 59,066 +0.44(+0.34%)
Jan 19, 2021 127.72 128.29 126.80 128.29 82,796 +2.70(+2.15%)
Jan 15, 2021 126.61 126.70 123.89 125.59 52,695 -1.78(-1.39%)
Jan 14, 2021 124.70 127.99 124.70 127.36 80,882 +3.57(+2.89%)
Jan 13, 2021 125.44 125.44 123.59 123.79 80,447 -0.83(-0.66%)
Jan 12, 2021 122.48 124.62 122.24 124.62 45,157 +3.10(+2.55%)
Jan 11, 2021 119.84 122.22 119.84 121.52 30,963 +0.09(+0.07%)
Jan 08, 2021 123.58 123.58 119.61 121.43 68,108 -0.99(-0.81%)
Jan 07, 2021 121.12 122.71 120.75 122.42 120,549 +2.79(+2.34%)
Jan 06, 2021 116.05 121.61 116.05 119.63 50,223 +4.38(+3.80%)
Jan 05, 2021 112.83 116.03 112.83 115.25 32,337 +1.98(+1.75%)
Jan 04, 2021 114.56 115.47 111.85 113.27 62,814 -0.66(-0.58%)
Dec 31, 2020 113.93 113.93 113.93 21,267 -0.45(-0.39%)
Dec 30, 2020 113.55 114.81 113.55 114.38 21,267 +1.73(+1.53%)
Dec 29, 2020 115.51 116.22 111.90 112.66 42,157 -3.01(-2.60%)
Dec 28, 2020 117.57 117.70 115.55 115.67 45,686 -0.45(-0.39%)
Dec 24, 2020 117.70 117.70 115.99 116.12 18,120 -0.70(-0.60%)
Dec 23, 2020 116.14 117.01 115.84 116.82 49,795 +1.35(+1.17%)
Dec 22, 2020 115.19 115.72 114.53 115.47 23,075 +1.30(+1.14%)
Dec 21, 2020 112.64 114.31 112.07 114.17 36,777 -0.09(-0.08%)
Dec 18, 2020 115.45 116.02 114.01 114.26 47,384 -0.52(-0.45%)
Dec 17, 2020 114.00 114.78 113.27 114.78 49,436 +1.69(+1.50%)
Dec 16, 2020 114.01 114.01 112.61 113.09 41,638 +0.02(+0.02%)
Dec 15, 2020 112.06 113.11 111.14 113.07 36,636 +2.30(+2.07%)
Dec 14, 2020 111.90 112.35 110.77 110.77 31,041 +0.24(+0.22%)
Dec 11, 2020 111.48 111.89 109.66 110.53 47,954 -1.03(-0.93%)
Dec 10, 2020 109.89 111.64 109.00 111.56 36,904 +1.11(+1.00%)
Dec 09, 2020 112.33 112.53 109.84 110.45 32,132 -1.11(-0.99%)
Dec 08, 2020 109.68 111.68 109.68 111.56 30,187 +1.10(+1.00%)
Dec 07, 2020 110.26 110.88 109.89 110.47 43,812 +0.25(+0.23%)
Dec 04, 2020 107.63 110.31 107.63 110.22 68,118 +3.13(+2.92%)
Dec 03, 2020 106.98 107.63 106.72 107.09 39,149 +0.66(+0.62%)
Dec 02, 2020 105.55 106.56 104.86 106.42 28,110 +0.15(+0.14%)
Dec 01, 2020 106.45 107.52 105.81 106.27 359,967 +0.40(+0.38%)
Nov 30, 2020 107.51 107.51 104.78 105.87 26,820 -1.28(-1.20%)
Nov 27, 2020 106.93 107.15 106.18 107.15 19,746 +1.02(+0.96%)
Nov 25, 2020 105.55 106.54 104.98 106.14 21,104 +0.08(+0.07%)
Nov 24, 2020 105.98 106.80 104.77 106.06 71,138 +1.69(+1.61%)
Nov 23, 2020 103.37 104.92 103.18 104.38 19,146 +2.21(+2.16%)
Nov 20, 2020 101.46 102.29 100.92 102.17 40,328 +0.59(+0.58%)
Nov 19, 2020 100.96 101.63 100.55 101.57 24,407 +0.43(+0.43%)
Nov 18, 2020 102.54 102.95 100.96 101.14 50,839 -0.62(-0.61%)
Nov 17, 2020 101.20 102.32 99.88 101.76 34,890 +0.46(+0.45%)
Nov 16, 2020 100.86 101.31 100.19 101.31 71,922 +2.30(+2.32%)
Nov 13, 2020 98.10 99.50 98.10 99.01 38,343 +1.68(+1.73%)
Nov 12, 2020 98.42 98.42 96.74 97.32 17,411 -1.13(-1.15%)
Nov 11, 2020 98.61 98.73 97.22 98.45 23,357 +0.56(+0.58%)
Nov 10, 2020 96.58 98.38 96.19 97.89 43,618 +2.12(+2.21%)
Nov 09, 2020 97.09 98.46 95.71 95.77 41,657 +2.52(+2.70%)
Nov 06, 2020 94.42 94.42 93.25 93.25 13,686 -1.39(-1.47%)
Nov 05, 2020 93.22 94.86 93.11 94.64 215,533 +2.65(+2.88%)
Nov 04, 2020 92.07 92.77 91.46 91.99 35,203 -0.41(-0.45%)
Nov 03, 2020 90.91 92.63 90.02 92.40 30,862 +2.93(+3.27%)
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.