Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

114.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 112.92 113.82 110.78 110.81 24,955 -2.89(-2.55%)
Jan 30, 2024 114.20 114.57 113.06 113.70 34,318 -1.17(-1.02%)
Jan 29, 2024 112.59 114.88 112.03 114.88 26,332 +2.29(+2.03%)
Jan 26, 2024 112.87 113.32 112.14 112.59 24,248 -0.08(-0.07%)
Jan 25, 2024 112.79 112.79 111.44 112.67 71,766 +1.21(+1.09%)
Jan 24, 2024 113.23 113.38 111.20 111.45 12,756 -0.79(-0.70%)
Jan 23, 2024 113.14 113.54 111.61 112.24 21,176 +0.19(+0.17%)
Jan 22, 2024 110.27 112.34 110.27 112.05 48,470 +2.40(+2.19%)
Jan 19, 2024 109.41 109.65 107.78 109.65 42,762 +0.97(+0.89%)
Jan 18, 2024 108.98 109.20 107.38 108.69 24,328 -0.37(-0.34%)
Jan 17, 2024 107.76 109.12 107.44 109.05 22,217 -0.27(-0.25%)
Jan 16, 2024 110.09 110.29 108.88 109.32 44,970 -1.59(-1.44%)
Jan 12, 2024 112.59 112.59 110.76 110.92 15,841 -0.02(-0.02%)
Jan 11, 2024 111.72 111.94 109.90 110.94 79,712 -1.35(-1.20%)
Jan 10, 2024 112.48 112.67 111.41 112.29 14,970 -0.02(-0.02%)
Jan 09, 2024 112.06 112.87 111.54 112.31 24,512 -0.96(-0.84%)
Jan 08, 2024 111.53 113.27 110.71 113.27 17,812 +2.08(+1.87%)
Jan 05, 2024 111.22 112.28 110.66 111.19 35,139 -0.54(-0.48%)
Jan 04, 2024 111.74 112.69 111.68 111.72 29,597 -0.22(-0.20%)
Jan 03, 2024 113.44 113.93 111.57 111.94 35,728 -2.81(-2.45%)
Jan 02, 2024 114.49 116.16 114.31 114.75 25,152 -0.71(-0.61%)
Dec 29, 2023 117.67 117.67 115.45 115.45 55,409 -2.17(-1.84%)
Dec 28, 2023 117.43 118.55 117.27 117.62 25,348 -0.42(-0.35%)
Dec 27, 2023 117.80 118.29 117.02 118.04 41,488 +0.69(+0.59%)
Dec 26, 2023 116.00 117.63 115.66 117.35 27,239 +2.00(+1.73%)
Dec 22, 2023 114.66 115.91 114.66 115.35 91,810 +1.34(+1.18%)
Dec 21, 2023 112.79 114.07 112.76 114.01 38,452 +2.55(+2.29%)
Dec 20, 2023 113.85 115.34 111.46 111.46 70,778 -2.07(-1.82%)
Dec 19, 2023 111.81 113.89 111.81 113.54 51,265 +2.28(+2.05%)
Dec 18, 2023 111.46 112.24 110.73 111.25 62,903 +0.08(+0.07%)
Dec 15, 2023 112.00 112.37 110.61 111.18 25,595 -0.58(-0.51%)
Dec 14, 2023 111.03 112.72 110.83 111.75 46,122 +2.04(+1.86%)
Dec 13, 2023 105.83 109.71 104.72 109.71 32,891 +4.08(+3.86%)
Dec 12, 2023 105.80 105.86 104.73 105.63 20,477 -0.17(-0.16%)
Dec 11, 2023 106.19 106.19 105.12 105.80 25,701 -0.72(-0.68%)
Dec 08, 2023 105.21 106.71 105.21 106.53 38,727 +1.14(+1.08%)
Dec 07, 2023 104.59 105.42 104.11 105.39 20,061 +0.94(+0.90%)
Dec 06, 2023 104.98 106.43 104.30 104.45 63,042 -0.02(-0.01%)
Dec 05, 2023 104.86 105.15 104.16 104.46 27,966 -0.96(-0.91%)
Dec 04, 2023 103.68 105.71 103.68 105.42 34,792 +1.43(+1.37%)
Dec 01, 2023 100.58 104.12 100.17 104.00 107,965 +2.97(+2.94%)
Nov 30, 2023 101.75 101.97 100.82 101.03 47,391 +0.95(+0.95%)
Nov 29, 2023 100.36 101.58 99.99 100.08 15,946 +0.78(+0.79%)
Nov 28, 2023 100.13 100.13 99.09 99.29 21,356 -0.70(-0.70%)
Nov 27, 2023 100.42 100.42 99.64 99.99 23,226 -0.43(-0.43%)
Nov 24, 2023 100.41 100.54 100.09 100.42 5,310 +1.13(+1.14%)
Nov 22, 2023 99.18 99.91 98.95 99.30 28,282 +0.69(+0.69%)
Nov 21, 2023 99.59 99.62 98.52 98.61 32,695 -1.34(-1.34%)
Nov 20, 2023 99.53 100.47 99.53 99.95 24,880 +0.26(+0.26%)
Nov 17, 2023 98.58 99.69 98.58 99.69 30,138 +2.01(+2.06%)
Nov 16, 2023 99.25 99.25 97.38 97.68 34,247 -1.66(-1.67%)
Nov 15, 2023 98.82 101.10 98.82 99.34 102,862 +0.26(+0.26%)
Nov 14, 2023 97.46 99.09 96.93 99.08 27,036 +5.16(+5.50%)
Nov 13, 2023 93.44 94.13 92.69 93.92 41,900 -0.04(-0.04%)
Nov 10, 2023 93.50 94.25 92.64 93.95 38,493 +0.88(+0.95%)
Nov 09, 2023 95.57 95.61 92.91 93.07 49,394 -2.23(-2.34%)
Nov 08, 2023 96.16 96.43 94.66 95.30 31,816 -0.84(-0.88%)
Nov 07, 2023 95.94 96.40 95.61 96.14 16,165 -0.27(-0.28%)
Nov 06, 2023 98.04 98.04 95.96 96.41 17,573 -1.22(-1.25%)
Nov 03, 2023 96.58 98.17 96.53 97.63 22,746 +2.95(+3.12%)
Nov 02, 2023 92.98 94.74 92.98 94.68 37,964 +2.32(+2.51%)
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.