Micro-Cap Ishares ETF (NY: IWC )

135.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 131.47 135.62 131.17 135.45 33,400 +2.46(+1.85%)
Jan 21, 2021 134.43 134.56 131.98 132.99 63,936 -1.07(-0.79%)
Jan 20, 2021 134.52 135.37 133.09 134.06 56,718 +0.46(+0.34%)
Jan 19, 2021 133.01 133.60 132.05 133.60 79,504 +2.81(+2.15%)
Jan 15, 2021 131.85 131.95 129.02 130.79 50,600 -1.85(-1.39%)
Jan 14, 2021 129.86 133.29 129.86 132.64 77,666 +3.72(+2.89%)
Jan 13, 2021 130.64 130.64 128.71 128.92 77,248 -0.86(-0.66%)
Jan 12, 2021 127.55 129.78 127.30 129.78 43,362 +3.23(+2.55%)
Jan 11, 2021 124.80 127.28 124.80 126.55 29,732 +0.09(+0.07%)
Jan 08, 2021 128.70 128.70 124.56 126.46 65,400 -1.03(-0.81%)
Jan 07, 2021 126.14 127.79 125.75 127.49 115,756 +2.91(+2.34%)
Jan 06, 2021 120.86 126.65 120.86 124.58 48,226 +4.56(+3.80%)
Jan 05, 2021 117.50 120.84 117.50 120.02 31,052 +2.06(+1.75%)
Jan 04, 2021 119.30 120.25 116.48 117.96 60,317 -0.69(-0.58%)
Dec 31, 2020 118.65 118.65 118.65 20,422 -0.47(-0.39%)
Dec 30, 2020 118.25 119.56 118.25 119.12 20,422 +1.80(+1.53%)
Dec 29, 2020 120.29 121.03 116.53 117.32 40,481 -3.14(-2.61%)
Dec 28, 2020 122.44 122.57 120.33 120.46 43,870 -0.47(-0.39%)
Dec 24, 2020 122.58 122.58 120.79 120.93 17,400 -0.73(-0.60%)
Dec 23, 2020 120.95 121.86 120.64 121.66 47,815 +1.41(+1.17%)
Dec 22, 2020 119.96 120.51 119.27 120.25 22,158 +1.35(+1.14%)
Dec 21, 2020 117.31 119.04 116.71 118.90 35,315 -0.09(-0.08%)
Dec 18, 2020 120.23 120.82 118.73 118.99 45,500 -0.54(-0.46%)
Dec 17, 2020 118.72 119.53 117.96 119.53 47,471 +1.76(+1.50%)
Dec 16, 2020 118.73 118.73 117.27 117.77 39,983 +0.02(+0.02%)
Dec 15, 2020 116.70 117.79 115.74 117.75 35,180 +2.39(+2.07%)
Dec 14, 2020 116.53 117.00 115.36 115.36 29,807 -0.12(-0.11%)
Dec 11, 2020 116.47 116.90 114.57 115.48 45,900 -1.08(-0.93%)
Dec 10, 2020 114.81 116.64 113.88 116.56 35,323 +1.16(+1.01%)
Dec 09, 2020 117.36 117.57 114.76 115.40 30,756 -1.16(-1.00%)
Dec 08, 2020 114.59 116.68 114.59 116.56 28,894 +1.15(+1.00%)
Dec 07, 2020 115.20 115.84 114.82 115.41 41,935 +0.26(+0.23%)
Dec 04, 2020 112.45 115.25 112.45 115.15 65,200 +3.27(+2.92%)
Dec 03, 2020 111.77 112.45 111.50 111.88 37,472 +0.69(+0.63%)
Dec 02, 2020 110.28 111.33 109.55 111.18 26,906 +0.15(+0.14%)
Dec 01, 2020 111.22 112.33 110.55 111.03 344,542 +0.42(+0.38%)
Nov 30, 2020 112.32 112.32 109.47 110.61 25,671 -1.34(-1.20%)
Nov 27, 2020 111.72 111.95 110.93 111.95 18,900 +1.06(+0.96%)
Nov 25, 2020 110.28 111.31 109.68 110.89 20,200 +0.08(+0.07%)
Nov 24, 2020 110.73 111.58 109.46 110.81 68,090 +1.76(+1.61%)
Nov 23, 2020 108.00 109.61 107.80 109.05 18,326 +2.31(+2.16%)
Nov 20, 2020 106.00 106.87 105.44 106.74 38,600 +0.62(+0.58%)
Nov 19, 2020 105.48 106.18 105.06 106.12 23,362 +0.45(+0.43%)
Nov 18, 2020 107.13 107.56 105.48 105.67 48,661 -0.65(-0.61%)
Nov 17, 2020 105.73 106.90 104.35 106.32 33,395 +0.48(+0.45%)
Nov 16, 2020 105.37 105.84 104.67 105.84 68,841 +2.40(+2.32%)
Nov 13, 2020 102.49 103.95 102.49 103.44 36,700 +1.76(+1.73%)
Nov 12, 2020 102.83 102.83 101.07 101.68 16,665 -1.18(-1.15%)
Nov 11, 2020 103.03 103.15 101.57 102.86 22,357 +0.59(+0.58%)
Nov 10, 2020 100.90 102.78 100.50 102.27 41,749 +2.21(+2.21%)
Nov 09, 2020 101.44 102.87 100.00 100.06 39,872 +2.63(+2.70%)
Nov 06, 2020 98.65 98.65 97.43 97.43 13,100 -1.45(-1.47%)
Nov 05, 2020 97.39 99.11 97.28 98.88 206,298 +2.77(+2.88%)
Nov 04, 2020 96.19 96.92 95.55 96.11 33,695 -0.43(-0.45%)
Nov 03, 2020 94.98 96.78 94.05 96.54 29,540 +3.06(+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.