Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

121.19 +0.93 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 120.15 121.61 120.15 121.19 42,441 +0.93(+0.77%)
Mar 27, 2024 118.44 120.26 118.04 120.26 15,475 +2.65(+2.25%)
Mar 26, 2024 118.60 118.60 117.41 117.61 30,927 -0.46(-0.39%)
Mar 25, 2024 118.19 119.07 118.01 118.07 18,841 -0.08(-0.07%)
Mar 22, 2024 119.46 119.57 117.99 118.15 26,121 -1.54(-1.29%)
Mar 21, 2024 119.70 120.10 119.29 119.69 17,710 +0.73(+0.62%)
Mar 20, 2024 115.51 119.14 115.40 118.96 11,223 +2.81(+2.42%)
Mar 19, 2024 114.04 116.31 114.04 116.14 13,815 +1.54(+1.34%)
Mar 18, 2024 115.80 115.80 114.61 114.61 11,901 -1.35(-1.16%)
Mar 15, 2024 114.17 115.95 114.17 115.95 23,371 +0.98(+0.85%)
Mar 14, 2024 116.92 116.92 114.06 114.97 10,261 -2.61(-2.22%)
Mar 13, 2024 117.14 118.15 116.98 117.59 15,518 +0.77(+0.66%)
Mar 12, 2024 116.50 117.39 116.25 116.82 53,529 -0.32(-0.27%)
Mar 11, 2024 118.64 118.75 117.05 117.14 56,040 -1.55(-1.30%)
Mar 08, 2024 119.31 120.71 117.87 118.69 13,068 +0.13(+0.11%)
Mar 07, 2024 117.97 119.03 117.97 118.56 25,410 +1.04(+0.88%)
Mar 06, 2024 118.28 118.28 117.01 117.52 13,086 +0.54(+0.46%)
Mar 05, 2024 117.04 117.74 116.53 116.98 12,092 -0.94(-0.80%)
Mar 04, 2024 120.38 120.38 117.84 117.92 20,004 -1.67(-1.39%)
Mar 01, 2024 118.73 119.67 118.15 119.58 34,648 +1.28(+1.08%)
Feb 29, 2024 118.38 119.44 117.58 118.31 36,192 +1.39(+1.19%)
Feb 28, 2024 117.98 118.43 116.92 116.92 52,996 -1.25(-1.06%)
Feb 27, 2024 116.86 118.48 116.86 118.17 33,901 +2.08(+1.79%)
Feb 26, 2024 114.47 116.42 114.47 116.09 56,716 +1.18(+1.03%)
Feb 23, 2024 113.80 115.28 113.57 114.91 9,989 +0.76(+0.66%)
Feb 22, 2024 114.53 114.61 113.84 114.16 19,411 -0.27(-0.24%)
Feb 21, 2024 114.33 114.58 113.45 114.42 16,101 -0.50(-0.43%)
Feb 20, 2024 115.53 115.97 114.58 114.92 77,949 -2.14(-1.82%)
Feb 16, 2024 116.35 118.11 116.35 117.06 165,456 -0.96(-0.81%)
Feb 15, 2024 115.76 118.11 115.70 118.02 56,678 +2.94(+2.55%)
Feb 14, 2024 113.79 115.08 113.30 115.08 15,671 +3.38(+3.03%)
Feb 13, 2024 113.81 114.32 111.08 111.70 47,840 -6.01(-5.10%)
Feb 12, 2024 114.86 117.96 114.86 117.71 85,975 +3.23(+2.82%)
Feb 09, 2024 113.14 114.89 112.94 114.47 108,659 +1.65(+1.46%)
Feb 08, 2024 110.81 112.83 110.81 112.83 14,372 +2.02(+1.82%)
Feb 07, 2024 110.75 111.32 110.09 110.81 13,826 -0.75(-0.68%)
Feb 06, 2024 110.52 111.84 110.52 111.57 23,947 +1.24(+1.13%)
Feb 05, 2024 110.46 110.92 109.38 110.32 23,587 -1.20(-1.07%)
Feb 02, 2024 111.45 112.21 110.97 111.52 18,638 -1.06(-0.94%)
Feb 01, 2024 112.13 112.81 110.39 112.58 14,279 +1.46(+1.31%)
Jan 31, 2024 113.24 114.15 111.09 111.12 24,885 -2.90(-2.55%)
Jan 30, 2024 114.53 114.89 113.39 114.03 34,220 -1.18(-1.02%)
Jan 29, 2024 112.91 115.20 112.35 115.20 26,258 +2.29(+2.03%)
Jan 26, 2024 113.19 113.64 112.46 112.91 24,179 -0.08(-0.07%)
Jan 25, 2024 113.11 113.11 111.76 112.99 71,562 +1.22(+1.09%)
Jan 24, 2024 113.56 113.71 111.52 111.77 12,720 -0.79(-0.70%)
Jan 23, 2024 113.46 113.87 111.93 112.56 21,116 +0.19(+0.17%)
Jan 22, 2024 110.58 112.66 110.58 112.37 48,333 +2.41(+2.19%)
Jan 19, 2024 109.72 109.97 108.08 109.97 42,640 +0.97(+0.89%)
Jan 18, 2024 109.29 109.52 107.69 109.00 24,259 -0.37(-0.33%)
Jan 17, 2024 108.07 109.44 107.75 109.36 22,154 -0.27(-0.25%)
Jan 16, 2024 110.40 110.60 109.19 109.64 44,842 -1.60(-1.43%)
Jan 12, 2024 112.91 112.91 111.08 111.23 15,796 -0.02(-0.02%)
Jan 11, 2024 112.04 112.26 110.21 111.25 79,486 -1.36(-1.21%)
Jan 10, 2024 112.80 112.99 111.73 112.61 14,927 -0.02(-0.02%)
Jan 09, 2024 112.38 113.19 111.86 112.63 24,443 -0.96(-0.84%)
Jan 08, 2024 111.85 113.59 111.02 113.59 17,761 +2.09(+1.87%)
Jan 05, 2024 111.54 112.60 110.97 111.50 35,039 -0.54(-0.48%)
Jan 04, 2024 112.06 113.01 112.00 112.04 29,512 -0.22(-0.20%)
Jan 03, 2024 113.77 114.26 111.89 112.26 35,626 -2.81(-2.45%)
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.