Micro-Cap Ishares ETF (NY: IWC )

123.83 +0.37 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 123.93 125.18 123.33 123.46 27,585 +0.77(+0.63%)
Sep 16, 2024 124.15 124.15 121.93 122.69 24,816 -0.30(-0.24%)
Sep 13, 2024 121.33 122.99 121.00 122.99 21,493 +3.08(+2.57%)
Sep 12, 2024 118.44 120.26 118.44 119.91 20,163 +1.28(+1.08%)
Sep 11, 2024 118.13 119.09 116.34 118.63 14,383 +0.09(+0.08%)
Sep 10, 2024 118.22 118.65 116.71 118.54 12,694 +0.84(+0.71%)
Sep 09, 2024 117.35 118.98 117.35 117.70 30,535 +0.70(+0.60%)
Sep 06, 2024 119.26 119.26 116.34 117.00 18,458 -1.85(-1.56%)
Sep 05, 2024 120.16 120.26 118.64 118.85 35,070 -0.84(-0.70%)
Sep 04, 2024 119.70 121.31 119.02 119.69 25,801 -0.42(-0.35%)
Sep 03, 2024 123.11 123.55 119.61 120.11 220,796 -3.94(-3.18%)
Aug 30, 2024 124.50 124.50 122.74 124.05 18,051 +0.15(+0.12%)
Aug 29, 2024 123.54 124.98 122.70 123.90 22,242 +1.40(+1.14%)
Aug 28, 2024 122.99 123.51 121.67 122.50 27,038 -0.91(-0.74%)
Aug 27, 2024 124.09 124.47 122.77 123.41 19,498 -1.58(-1.26%)
Aug 26, 2024 125.33 125.33 124.00 124.99 39,422 +0.75(+0.60%)
Aug 23, 2024 120.96 124.44 120.69 124.24 77,343 +4.50(+3.76%)
Aug 22, 2024 121.60 121.60 119.56 119.74 42,905 -1.63(-1.34%)
Aug 21, 2024 120.66 121.47 119.70 121.37 19,702 +1.62(+1.35%)
Aug 20, 2024 120.99 120.99 118.89 119.75 53,108 -1.20(-0.99%)
Aug 19, 2024 119.40 120.95 119.17 120.95 83,305 +1.87(+1.57%)
Aug 16, 2024 118.00 119.52 118.00 119.08 17,040 +0.74(+0.63%)
Aug 15, 2024 117.62 118.81 117.03 118.34 25,507 +3.50(+3.05%)
Aug 14, 2024 116.19 116.19 114.32 114.84 42,568 -1.04(-0.90%)
Aug 13, 2024 113.90 115.88 113.90 115.88 23,502 +2.06(+1.81%)
Aug 12, 2024 114.39 114.39 113.61 113.82 59,402 -0.66(-0.58%)
Aug 09, 2024 115.74 115.74 113.77 114.48 29,731 -0.96(-0.83%)
Aug 08, 2024 114.38 115.76 113.59 115.44 21,917 +2.36(+2.09%)
Aug 07, 2024 116.94 116.94 112.47 113.08 49,992 -1.78(-1.55%)
Aug 06, 2024 114.47 116.41 113.00 114.86 70,803 +0.87(+0.77%)
Aug 05, 2024 111.31 114.98 110.51 113.99 94,909 -4.47(-3.77%)
Aug 02, 2024 121.01 121.01 117.68 118.46 168,229 -4.78(-3.88%)
Aug 01, 2024 128.41 128.57 122.20 123.24 309,072 -4.93(-3.85%)
Jul 31, 2024 128.25 130.75 126.79 128.17 42,893 +0.93(+0.73%)
Jul 30, 2024 127.81 128.50 126.02 127.24 31,956 +0.01(+0.01%)
Jul 29, 2024 130.74 130.74 126.57 127.23 80,359 -2.02(-1.56%)
Jul 26, 2024 129.99 129.99 127.88 129.25 73,060 +1.69(+1.32%)
Jul 25, 2024 125.65 129.25 125.26 127.56 64,283 +2.16(+1.72%)
Jul 24, 2024 127.34 128.91 125.40 125.40 45,666 -3.03(-2.36%)
Jul 23, 2024 126.00 129.03 125.85 128.43 30,435 +2.20(+1.74%)
Jul 22, 2024 123.99 126.65 122.99 126.23 49,753 +2.64(+2.14%)
Jul 19, 2024 124.10 124.90 123.27 123.59 28,531 -0.81(-0.65%)
Jul 18, 2024 127.81 129.04 124.00 124.40 75,251 -3.29(-2.58%)
Jul 17, 2024 128.02 130.41 126.77 127.69 376,203 -1.77(-1.37%)
Jul 16, 2024 126.38 129.76 126.01 129.46 346,588 +4.74(+3.80%)
Jul 15, 2024 123.81 125.22 122.61 124.72 174,971 +3.18(+2.62%)
Jul 12, 2024 121.77 122.56 120.86 121.54 165,804 +1.49(+1.24%)
Jul 11, 2024 117.06 120.17 116.57 120.05 67,165 +5.61(+4.90%)
Jul 10, 2024 114.07 114.65 113.49 114.44 12,637 +1.15(+1.02%)
Jul 09, 2024 113.44 113.60 112.42 113.29 12,505 +0.20(+0.18%)
Jul 08, 2024 112.57 114.09 112.57 113.09 16,902 +0.88(+0.79%)
Jul 05, 2024 113.15 113.15 111.43 112.21 19,936 -0.80(-0.71%)
Jul 03, 2024 113.24 113.88 112.99 113.01 8,315 +0.02(+0.02%)
Jul 02, 2024 113.15 113.42 112.60 112.99 31,654 -0.12(-0.11%)
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.