Micro-Cap Ishares ETF (NY: IWC )

124.61 -1.93 (-1.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.72 42.08 41.39 41.75 483,084 +0.13(+0.31%)
Jan 28, 2011 42.82 42.83 41.58 41.62 291,409 -1.20(-2.79%)
Jan 27, 2011 42.78 42.97 42.56 42.81 135,792 +0.06(+0.14%)
Jan 26, 2011 42.08 42.81 42.02 42.76 106,266 +0.75(+1.80%)
Jan 25, 2011 41.70 42.09 41.61 42.00 460,785 +0.05(+0.11%)
Jan 24, 2011 41.58 42.14 41.58 41.95 95,756 +0.31(+0.74%)
Jan 21, 2011 41.97 42.48 41.58 41.64 289,379 -0.18(-0.43%)
Jan 20, 2011 42.38 42.38 41.75 41.82 860,686 -0.64(-1.50%)
Jan 19, 2011 43.97 43.97 42.39 42.46 378,452 -1.45(-3.30%)
Jan 18, 2011 44.03 44.08 43.65 43.91 148,964 -0.08(-0.17%)
Jan 14, 2011 43.74 44.05 43.62 43.98 262,388 +0.32(+0.74%)
Jan 13, 2011 43.82 43.87 43.45 43.66 127,788 -0.11(-0.25%)
Jan 12, 2011 43.73 43.85 43.51 43.77 208,292 +0.42(+0.96%)
Jan 11, 2011 43.34 43.56 43.16 43.36 428,369 +0.26(+0.61%)
Jan 10, 2011 42.73 43.26 42.48 43.09 640,935 +0.25(+0.57%)
Jan 07, 2011 43.23 43.30 42.31 42.85 263,319 -0.18(-0.41%)
Jan 06, 2011 43.36 43.36 42.86 43.03 154,781 -0.19(-0.43%)
Jan 05, 2011 42.59 43.21 42.44 43.21 404,126 +0.64(+1.49%)
Jan 04, 2011 43.48 43.59 42.15 42.58 377,917 -0.68(-1.57%)
Jan 03, 2011 42.87 43.40 42.79 43.26 619,006 +0.75(+1.78%)
Dec 31, 2010 42.66 42.75 42.48 42.50 171,284 -0.19(-0.44%)
Dec 30, 2010 42.80 42.91 42.69 42.69 162,374 -0.01(-0.02%)
Dec 29, 2010 42.78 42.78 42.60 42.70 144,383 +0.05(+0.12%)
Dec 28, 2010 42.87 42.87 42.54 42.64 159,952 -0.10(-0.24%)
Dec 27, 2010 42.44 42.77 42.30 42.75 130,612 +0.26(+0.60%)
Dec 23, 2010 42.61 42.61 42.42 42.49 150,404 -0.03(-0.06%)
Dec 22, 2010 42.69 42.69 42.41 42.52 176,821 +0.03(+0.07%)
Dec 21, 2010 42.24 42.49 42.12 42.49 418,914 +0.51(+1.21%)
Dec 20, 2010 41.74 42.18 41.74 41.98 284,670 +0.27(+0.65%)
Dec 17, 2010 41.58 41.71 41.36 41.71 226,132 +0.11(+0.26%)
Dec 16, 2010 41.20 41.65 41.00 41.60 165,276 +0.51(+1.23%)
Dec 15, 2010 41.22 41.53 41.01 41.09 123,953 -0.13(-0.31%)
Dec 14, 2010 41.51 41.51 41.16 41.22 173,572 -0.07(-0.17%)
Dec 13, 2010 41.66 41.66 41.26 41.29 128,406 -0.16(-0.38%)
Dec 10, 2010 41.10 41.52 40.87 41.45 89,048 +0.47(+1.15%)
Dec 09, 2010 40.94 41.06 40.77 40.98 219,815 +0.21(+0.52%)
Dec 08, 2010 40.82 40.90 40.61 40.77 166,340 +0.09(+0.23%)
Dec 07, 2010 40.82 40.95 40.60 40.67 237,805 +0.32(+0.80%)
Dec 06, 2010 40.12 40.43 39.99 40.35 61,066 +0.30(+0.74%)
Dec 03, 2010 39.62 40.11 39.58 40.06 85,156 +0.28(+0.70%)
Dec 02, 2010 39.51 39.85 39.48 39.78 96,591 +0.32(+0.81%)
Dec 01, 2010 39.54 39.61 39.42 39.46 444,383 +0.65(+1.68%)
Nov 30, 2010 38.68 39.03 38.60 38.81 213,177 -0.32(-0.82%)
Nov 29, 2010 38.89 39.26 38.42 39.13 90,867 +0.03(+0.09%)
Nov 26, 2010 38.89 39.15 38.87 39.09 41,887 -0.06(-0.15%)
Nov 24, 2010 38.70 39.15 39.15 39.15 147,057 +0.84(+2.21%)
Nov 23, 2010 38.23 38.36 38.04 38.31 84,241 -0.35(-0.92%)
Nov 22, 2010 38.48 38.73 38.16 38.66 82,997 +0.10(+0.26%)
Nov 19, 2010 38.36 38.64 38.19 38.56 76,554 +0.10(+0.26%)
Nov 18, 2010 38.06 38.59 38.06 38.46 66,191 +0.81(+2.15%)
Nov 17, 2010 37.78 37.81 37.56 37.65 149,638 +0.01(+0.02%)
Nov 16, 2010 38.21 38.21 37.41 37.64 159,667 -0.75(-1.96%)
Nov 15, 2010 38.64 38.76 38.37 38.39 102,501 +0.02(+0.04%)
Nov 12, 2010 38.68 38.86 38.30 38.37 164,871 -0.66(-1.69%)
Nov 11, 2010 38.91 39.15 38.70 39.03 187,836 -0.19(-0.50%)
Nov 10, 2010 38.74 39.23 38.44 39.23 154,847 +0.48(+1.24%)
Nov 09, 2010 39.37 39.37 38.57 38.75 139,163 -0.50(-1.27%)
Nov 08, 2010 39.06 39.27 38.97 39.24 94,219 +0.03(+0.06%)
Nov 05, 2010 39.24 39.24 39.02 39.22 161,704 +0.16(+0.41%)
Nov 04, 2010 38.90 39.09 38.64 39.06 149,920 +0.89(+2.32%)
Nov 03, 2010 37.98 38.44 37.68 38.17 159,199 +0.23(+0.60%)
Nov 02, 2010 37.52 37.98 37.42 37.94 269,889 +0.78(+2.09%)
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.