Indicators

Micro-Cap Ishares ETF (NY: IWC )

117.39 +0.79 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	44.70	44.79	44.15	44.50	177,356	-0.30(-0.68%)
Dec 28, 2007	45.44	45.61	44.80	44.80	214,374	-0.26(-0.58%)
Dec 27, 2007	46.25	46.43	45.02	45.06	368,192	-1.39(-2.99%)
Dec 26, 2007	46.12	46.65	45.96	46.45	270,063	+0.27(+0.58%)
Dec 24, 2007	46.01	46.23	45.91	46.18	109,045	+0.33(+0.72%)
Dec 21, 2007	45.47	45.85	45.26	45.85	230,076	+0.90(+2.01%)
Dec 20, 2007	44.66	44.95	43.87	44.95	404,976	+0.70(+1.58%)
Dec 19, 2007	43.93	44.36	43.87	44.25	231,025	+0.19(+0.42%)
Dec 18, 2007	43.64	44.09	42.91	44.07	886,843	+0.86(+1.99%)
Dec 17, 2007	44.08	44.11	43.12	43.21	111,063	-1.03(-2.32%)
Dec 14, 2007	44.67	45.08	44.20	44.24	197,445	-0.78(-1.74%)
Dec 13, 2007	44.75	45.17	44.53	45.02	405,332	-0.07(-0.15%)
Dec 12, 2007	45.87	46.08	44.73	45.09	444,014	-0.01(-0.02%)
Dec 11, 2007	46.39	46.44	44.81	45.10	240,400	-1.05(-2.28%)
Dec 10, 2007	46.04	46.31	45.91	46.15	61,464	+0.26(+0.57%)
Dec 07, 2007	46.18	46.18	45.74	45.89	82,703	-0.16(-0.35%)
Dec 06, 2007	44.63	46.05	44.63	46.05	296,761	+1.26(+2.80%)
Dec 05, 2007	44.65	44.84	44.36	44.79	1,075,270	+0.77(+1.74%)
Dec 04, 2007	43.94	44.35	43.94	44.03	131,117	-0.46(-1.04%)

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.