Micro-Cap Ishares ETF (NY: IWC )

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.