Micro-Cap Ishares ETF (NY: IWC )

121.50 +1.24 (+1.03%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 141.04 141.52 139.71 139.97 53,468 -0.55(-0.39%)
Sep 29, 2021 142.06 142.06 140.38 140.52 52,480 -1.00(-0.71%)
Sep 28, 2021 143.88 144.08 141.16 141.52 52,872 -3.21(-2.22%)
Sep 27, 2021 142.62 145.27 142.62 144.73 43,080 +3.03(+2.14%)
Sep 24, 2021 141.50 142.46 140.92 141.70 31,280 -0.52(-0.37%)
Sep 23, 2021 140.33 142.56 139.04 142.22 82,746 +2.90(+2.08%)
Sep 22, 2021 138.67 139.88 138.48 139.31 24,980 +1.96(+1.43%)
Sep 21, 2021 137.84 138.08 136.25 137.35 41,315 +0.65(+0.47%)
Sep 20, 2021 137.32 138.04 135.23 136.70 73,918 -4.02(-2.85%)
Sep 17, 2021 140.22 140.86 139.52 140.72 36,396 +0.25(+0.18%)
Sep 16, 2021 140.16 140.88 139.26 140.47 59,858 +0.08(+0.05%)
Sep 15, 2021 139.07 140.48 138.97 140.39 25,279 +1.32(+0.95%)
Sep 14, 2021 141.76 141.76 138.53 139.07 37,104 -2.40(-1.70%)
Sep 13, 2021 142.26 142.26 140.08 141.47 52,966 -0.14(-0.10%)
Sep 10, 2021 143.73 143.73 141.40 141.62 35,065 -0.99(-0.69%)
Sep 09, 2021 141.85 143.90 141.85 142.60 32,207 +0.26(+0.18%)
Sep 08, 2021 143.86 143.86 141.43 142.34 27,652 -1.80(-1.25%)
Sep 07, 2021 144.83 145.91 143.91 144.14 68,871 -0.77(-0.53%)
Sep 03, 2021 145.59 145.59 144.16 144.92 24,669 -0.96(-0.66%)
Sep 02, 2021 145.47 146.49 145.08 145.88 28,981 +1.01(+0.70%)
Sep 01, 2021 144.48 145.32 143.68 144.87 50,755 +0.77(+0.53%)
Aug 31, 2021 142.73 144.45 142.68 144.10 33,856 +1.05(+0.74%)
Aug 30, 2021 144.81 144.81 142.79 143.05 54,096 -0.94(-0.65%)
Aug 27, 2021 140.32 144.24 140.32 143.99 37,724 +4.28(+3.06%)
Aug 26, 2021 140.80 141.51 139.41 139.71 22,451 -1.19(-0.85%)
Aug 25, 2021 140.37 141.77 139.78 140.90 43,614 +0.72(+0.51%)
Aug 24, 2021 139.21 140.29 138.94 140.19 30,763 +1.43(+1.03%)
Aug 23, 2021 136.50 138.81 136.50 138.75 48,238 +3.75(+2.78%)
Aug 20, 2021 132.28 135.12 132.04 135.00 29,498 +2.50(+1.89%)
Aug 19, 2021 133.46 133.91 131.92 132.50 120,383 -2.30(-1.71%)
Aug 18, 2021 135.63 137.09 134.52 134.80 93,218 -0.88(-0.65%)
Aug 17, 2021 136.17 136.37 133.97 135.68 40,744 -1.54(-1.12%)
Aug 16, 2021 138.39 138.44 136.90 137.22 36,885 -2.00(-1.44%)
Aug 13, 2021 141.40 141.40 139.14 139.23 29,930 -2.27(-1.60%)
Aug 12, 2021 141.55 141.57 140.42 141.49 81,289 -0.04(-0.03%)
Aug 11, 2021 141.64 141.76 139.79 141.53 20,527 +0.03(+0.02%)
Aug 10, 2021 141.10 141.50 140.73 141.50 16,472 +0.65(+0.46%)
Aug 09, 2021 140.81 141.47 140.42 140.85 20,778 -0.44(-0.31%)
Aug 06, 2021 140.97 141.33 140.10 141.30 35,217 +1.17(+0.84%)
Aug 05, 2021 137.59 140.25 137.59 140.13 17,496 +2.88(+2.09%)
Aug 04, 2021 138.44 139.40 137.03 137.25 41,691 -2.32(-1.67%)
Aug 03, 2021 139.58 139.58 137.46 139.57 46,985 +0.45(+0.32%)
Aug 02, 2021 140.37 141.89 139.06 139.13 46,633 -0.08(-0.06%)
Jul 30, 2021 139.89 141.35 138.71 139.21 35,291 -1.37(-0.97%)
Jul 29, 2021 140.70 141.32 140.32 140.57 13,554 +0.77(+0.55%)
Jul 28, 2021 137.95 140.61 137.59 139.81 58,783 +2.32(+1.69%)
Jul 27, 2021 138.58 138.58 135.98 137.48 26,599 -1.83(-1.31%)
Jul 26, 2021 139.11 141.12 138.85 139.31 38,401 +0.33(+0.24%)
Jul 23, 2021 139.81 139.81 137.89 138.98 30,345 +0.14(+0.10%)
Jul 22, 2021 141.69 141.69 138.49 138.85 61,881 -2.77(-1.95%)
Jul 21, 2021 139.56 141.82 139.56 141.62 40,724 +2.90(+2.09%)
Jul 20, 2021 135.09 139.62 135.09 138.71 117,661 +3.79(+2.81%)
Jul 19, 2021 134.25 136.39 133.14 134.92 55,801 -2.30(-1.68%)
Jul 16, 2021 140.32 140.32 136.88 137.22 38,755 -1.70(-1.23%)
Jul 15, 2021 139.05 139.77 137.46 138.93 55,356 -0.79(-0.57%)
Jul 14, 2021 142.91 143.15 139.72 139.72 51,918 -2.31(-1.63%)
Jul 13, 2021 144.36 144.36 141.82 142.03 37,613 -3.01(-2.08%)
Jul 12, 2021 144.39 145.13 143.64 145.04 37,685 +0.50(+0.35%)
Jul 09, 2021 142.77 144.54 142.63 144.54 26,909 +3.20(+2.27%)
Jul 08, 2021 139.04 142.64 138.58 141.34 66,236 -0.74(-0.52%)
Jul 07, 2021 144.03 144.56 140.96 142.07 91,094 -2.22(-1.54%)
Jul 06, 2021 146.95 146.95 143.19 144.29 59,007 -2.66(-1.81%)
Jul 02, 2021 149.42 149.42 146.39 146.95 39,774 -2.11(-1.42%)
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.