Micro-Cap Ishares ETF (NY: IWC )

126.54 +2.71 (+2.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 133.10 134.21 128.92 130.32 113,129 +0.74(+0.57%)
Jan 28, 2021 132.44 135.64 127.56 129.58 260,623 -2.93(-2.21%)
Jan 27, 2021 132.05 135.16 129.97 132.51 163,135 +0.47(+0.36%)
Jan 26, 2021 132.73 132.91 130.94 132.04 59,606 +0.71(+0.54%)
Jan 25, 2021 131.03 133.88 128.28 131.32 52,726 +0.82(+0.63%)
Jan 22, 2021 126.67 130.67 126.38 130.50 34,665 +2.37(+1.85%)
Jan 21, 2021 129.52 129.65 127.16 128.14 66,358 -1.03(-0.79%)
Jan 20, 2021 129.61 130.43 128.23 129.17 58,866 +0.44(+0.34%)
Jan 19, 2021 128.15 128.72 127.23 128.72 82,516 +2.71(+2.15%)
Jan 15, 2021 127.04 127.13 124.31 126.02 52,517 -1.78(-1.40%)
Jan 14, 2021 125.12 128.43 125.12 127.80 80,608 +3.58(+2.89%)
Jan 13, 2021 125.87 125.87 124.01 124.21 80,174 -0.83(-0.66%)
Jan 12, 2021 122.89 125.04 122.65 125.04 45,004 +3.11(+2.55%)
Jan 11, 2021 120.24 122.63 120.24 121.93 30,858 +0.09(+0.07%)
Jan 08, 2021 124.00 124.00 120.01 121.84 67,877 -0.99(-0.81%)
Jan 07, 2021 121.53 123.12 121.16 122.84 120,141 +2.80(+2.34%)
Jan 06, 2021 116.45 122.03 116.45 120.03 50,053 +4.39(+3.80%)
Jan 05, 2021 113.21 116.43 113.21 115.64 32,228 +1.98(+1.75%)
Jan 04, 2021 114.94 115.86 112.23 113.65 62,602 -0.67(-0.58%)
Dec 31, 2020 114.32 114.32 114.32 21,195 -0.45(-0.39%)
Dec 30, 2020 113.93 115.19 113.93 114.77 21,195 +1.73(+1.53%)
Dec 29, 2020 115.90 116.61 112.28 113.04 42,014 -3.02(-2.61%)
Dec 28, 2020 117.97 118.10 115.94 116.06 45,532 -0.45(-0.39%)
Dec 24, 2020 118.11 118.11 116.38 116.52 18,059 -0.70(-0.60%)
Dec 23, 2020 116.53 117.41 116.23 117.22 49,626 +1.36(+1.17%)
Dec 22, 2020 115.58 116.12 114.92 115.86 22,997 +1.30(+1.14%)
Dec 21, 2020 113.03 114.70 112.45 114.56 36,653 -0.09(-0.08%)
Dec 18, 2020 115.84 116.41 114.40 114.65 47,223 -0.52(-0.45%)
Dec 17, 2020 114.39 115.17 113.65 115.17 49,269 +1.70(+1.50%)
Dec 16, 2020 114.40 114.40 112.99 113.47 41,497 +0.02(+0.02%)
Dec 15, 2020 112.44 113.49 111.52 113.45 36,512 +2.30(+2.07%)
Dec 14, 2020 112.28 112.73 111.15 111.15 30,936 +0.24(+0.22%)
Dec 11, 2020 111.86 112.27 110.03 110.91 47,792 -1.04(-0.93%)
Dec 10, 2020 110.26 112.02 109.37 111.94 36,779 +1.11(+1.01%)
Dec 09, 2020 112.71 112.91 110.22 110.83 32,024 -1.11(-1.00%)
Dec 08, 2020 110.05 112.06 110.05 111.94 30,085 +1.10(+1.00%)
Dec 07, 2020 110.64 111.25 110.27 110.84 43,664 +0.25(+0.23%)
Dec 04, 2020 108.00 110.69 108.00 110.59 67,888 +3.14(+2.92%)
Dec 03, 2020 107.34 108.00 107.08 107.45 39,017 +0.67(+0.62%)
Dec 02, 2020 105.91 106.92 105.21 106.78 28,015 +0.15(+0.14%)
Dec 01, 2020 106.82 107.88 106.17 106.63 358,748 +0.40(+0.38%)
Nov 30, 2020 107.87 107.87 105.14 106.23 26,729 -1.29(-1.20%)
Nov 27, 2020 107.30 107.52 106.54 107.52 19,679 +1.02(+0.96%)
Nov 25, 2020 105.91 106.90 105.34 106.50 21,032 +0.08(+0.07%)
Nov 24, 2020 106.34 107.16 105.12 106.42 70,897 +1.69(+1.61%)
Nov 23, 2020 103.72 105.27 103.53 104.73 19,081 +2.22(+2.16%)
Nov 20, 2020 101.80 102.64 101.26 102.51 40,191 +0.59(+0.58%)
Nov 19, 2020 101.30 101.97 100.89 101.92 24,325 +0.43(+0.43%)
Nov 18, 2020 102.89 103.30 101.30 101.48 50,667 -0.62(-0.61%)
Nov 17, 2020 101.54 102.67 100.22 102.11 34,772 +0.46(+0.45%)
Nov 16, 2020 101.20 101.65 100.53 101.65 71,679 +2.31(+2.32%)
Nov 13, 2020 98.43 99.83 98.43 99.34 38,213 +1.69(+1.73%)
Nov 12, 2020 98.76 98.76 97.07 97.65 17,352 -1.13(-1.15%)
Nov 11, 2020 98.95 99.07 97.55 98.79 23,278 +0.57(+0.58%)
Nov 10, 2020 96.90 98.71 96.52 98.22 43,470 +2.12(+2.21%)
Nov 09, 2020 97.42 98.79 96.04 96.10 41,516 +2.53(+2.70%)
Nov 06, 2020 94.74 94.74 93.57 93.57 13,640 -1.39(-1.47%)
Nov 05, 2020 93.53 95.19 93.43 94.96 214,804 +2.66(+2.88%)
Nov 04, 2020 92.38 93.09 91.77 92.30 35,084 -0.41(-0.45%)
Nov 03, 2020 91.22 92.95 90.33 92.72 30,758 +2.94(+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.