Indicators

Micro-Cap Ishares ETF (NY: IWC )

118.42 -1.03 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.37	30.71	29.93	30.71	105,310	+0.16(+0.52%)
Nov 27, 2009	30.11	30.86	30.04	30.55	55,163	-0.76(-2.42%)
Nov 25, 2009	31.64	31.67	31.31	31.31	130,449	-0.15(-0.48%)
Nov 24, 2009	31.60	31.60	31.06	31.46	168,033	-0.10(-0.32%)
Nov 23, 2009	31.24	31.81	31.24	31.56	139,254	+0.64(+2.07%)
Nov 20, 2009	30.70	31.04	30.69	30.92	95,644	+0.03(+0.08%)
Nov 19, 2009	31.47	31.47	30.69	30.90	105,649	-0.82(-2.58%)
Nov 18, 2009	31.74	31.77	31.43	31.71	87,635	-0.06(-0.19%)
Nov 17, 2009	31.52	31.80	31.42	31.77	85,406	+0.14(+0.45%)
Nov 16, 2009	31.08	31.87	31.01	31.63	198,437	+0.88(+2.85%)
Nov 13, 2009	30.63	30.93	30.37	30.75	188,769	+0.19(+0.61%)
Nov 12, 2009	31.33	31.46	30.44	30.57	166,575	-0.75(-2.41%)
Nov 11, 2009	31.22	31.52	31.10	31.32	134,447	+0.25(+0.80%)
Nov 10, 2009	31.39	31.49	30.82	31.07	239,572	-0.34(-1.07%)
Nov 09, 2009	31.16	31.48	31.15	31.41	143,806	+0.51(+1.64%)
Nov 06, 2009	30.75	31.10	30.57	30.90	202,300	+0.02(+0.05%)
Nov 05, 2009	30.26	30.99	30.11	30.89	187,102	+1.00(+3.36%)
Nov 04, 2009	30.63	30.65	29.87	29.88	171,492	-0.47(-1.55%)
Nov 03, 2009	29.77	30.36	29.73	30.36	131,359	+0.42(+1.41%)

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.