Micro-Cap Ishares ETF (NY: IWC )

126.54 +2.71 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 32.26 32.57 31.80 31.93 134,877 -0.31(-0.96%)
Jan 28, 2010 32.75 32.80 31.95 32.24 113,774 -0.48(-1.46%)
Jan 27, 2010 32.25 32.74 32.20 32.72 72,005 +0.36(+1.12%)
Jan 26, 2010 32.64 32.86 32.31 32.36 348,873 -0.32(-0.98%)
Jan 25, 2010 32.83 32.93 32.52 32.68 174,770 +0.03(+0.08%)
Jan 22, 2010 33.26 33.39 32.60 32.65 190,820 -0.54(-1.62%)
Jan 21, 2010 34.05 34.19 33.19 33.19 151,537 -0.80(-2.35%)
Jan 20, 2010 34.36 34.36 33.68 33.99 129,081 -0.60(-1.73%)
Jan 19, 2010 33.90 34.59 33.90 34.58 442,728 +0.78(+2.31%)
Jan 15, 2010 34.37 33.80 33.80 33.80 386,239 -0.51(-1.49%)
Jan 14, 2010 34.05 34.41 33.98 34.31 64,667 +0.19(+0.57%)
Jan 13, 2010 33.79 34.14 33.51 34.12 431,455 +0.45(+1.35%)
Jan 12, 2010 33.98 34.00 33.54 33.67 76,824 -0.47(-1.38%)
Jan 11, 2010 34.27 34.31 34.03 34.14 62,368 +0.05(+0.15%)
Jan 08, 2010 33.68 34.10 33.62 34.09 219,666 +0.24(+0.72%)
Jan 07, 2010 33.42 33.84 33.22 33.84 164,878 +0.45(+1.33%)
Jan 06, 2010 33.53 33.72 33.31 33.40 145,099 -0.18(-0.53%)
Jan 05, 2010 33.72 33.84 33.51 33.57 299,342 -0.17(-0.50%)
Jan 04, 2010 33.33 33.74 33.33 33.74 97,689 +0.94(+2.87%)
Dec 31, 2009 33.15 32.80 32.80 32.80 72,464 -0.31(-0.94%)
Dec 30, 2009 32.94 33.13 32.78 33.11 40,877 +0.08(+0.25%)
Dec 29, 2009 33.10 33.10 32.94 33.03 53,727 +0.01(+0.03%)
Dec 28, 2009 33.16 33.18 32.89 33.02 155,859 -0.01(-0.03%)
Dec 24, 2009 32.99 33.04 32.89 33.03 42,092 +0.09(+0.28%)
Dec 23, 2009 32.78 32.94 32.52 32.94 73,543 +0.19(+0.59%)
Dec 22, 2009 32.26 32.74 32.23 32.74 240,992 +0.44(+1.37%)
Dec 21, 2009 32.16 32.35 32.10 32.30 87,443 +0.44(+1.39%)
Dec 18, 2009 31.74 31.85 31.50 31.85 42,652 +0.23(+0.74%)
Dec 17, 2009 31.77 31.89 31.41 31.62 92,655 -0.34(-1.07%)
Dec 16, 2009 31.90 32.20 31.80 31.96 638,080 +0.22(+0.69%)
Dec 15, 2009 31.85 32.22 31.74 31.74 483,473 -0.27(-0.84%)
Dec 14, 2009 31.78 32.01 31.77 32.01 69,238 +0.44(+1.38%)
Dec 11, 2009 31.52 31.61 31.23 31.58 372,016 +0.29(+0.94%)
Dec 10, 2009 31.64 31.76 31.20 31.28 54,979 -0.31(-0.98%)
Dec 09, 2009 31.63 31.63 31.25 31.59 233,177 -0.01(-0.03%)
Dec 08, 2009 31.68 31.80 31.36 31.60 221,248 -0.23(-0.74%)
Dec 07, 2009 31.75 31.88 31.58 31.84 340,757 +0.23(+0.74%)
Dec 04, 2009 31.38 31.82 31.08 31.60 840,072 +0.78(+2.53%)
Dec 03, 2009 31.40 31.51 30.81 30.82 597,558 -0.39(-1.23%)
Dec 02, 2009 31.07 31.54 30.95 31.21 593,646 +0.25(+0.81%)
Dec 01, 2009 30.78 31.01 30.66 30.96 1,701,361 +0.43(+1.40%)
Nov 30, 2009 30.19 30.53 29.76 30.53 105,933 +0.16(+0.52%)
Nov 27, 2009 29.93 30.68 29.86 30.37 55,489 -0.75(-2.42%)
Nov 25, 2009 31.45 31.48 31.12 31.12 131,220 -0.15(-0.48%)
Nov 24, 2009 31.42 31.42 30.88 31.28 169,027 -0.10(-0.32%)
Nov 23, 2009 31.06 31.62 31.06 31.38 140,078 +0.64(+2.07%)
Nov 20, 2009 30.52 30.86 30.50 30.74 96,210 +0.03(+0.08%)
Nov 19, 2009 31.28 31.28 30.51 30.71 106,274 -0.81(-2.58%)
Nov 18, 2009 31.55 31.59 31.24 31.53 88,153 -0.06(-0.19%)
Nov 17, 2009 31.33 31.62 31.23 31.59 85,912 +0.14(+0.45%)
Nov 16, 2009 30.90 31.69 30.83 31.44 199,611 +0.87(+2.85%)
Nov 13, 2009 30.45 30.75 30.19 30.57 189,885 +0.18(+0.61%)
Nov 12, 2009 31.15 31.28 30.26 30.39 167,560 -0.75(-2.41%)
Nov 11, 2009 31.03 31.33 30.92 31.14 135,243 +0.25(+0.80%)
Nov 10, 2009 31.21 31.30 30.64 30.89 240,989 -0.34(-1.07%)
Nov 09, 2009 30.97 31.29 30.97 31.23 144,656 +0.50(+1.64%)
Nov 06, 2009 30.57 30.92 30.39 30.72 203,497 +0.02(+0.05%)
Nov 05, 2009 30.09 30.81 29.93 30.71 188,208 +1.00(+3.36%)
Nov 04, 2009 30.45 30.47 29.69 29.71 172,507 -0.47(-1.55%)
Nov 03, 2009 29.59 30.18 29.56 30.18 132,136 +0.42(+1.41%)
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.