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 (%)
Mar 31, 2009	22.30	22.86	22.05	22.19	125,040	+0.17(+0.77%)
Mar 30, 2009	21.98	22.07	21.54	22.03	218,190	-1.51(-6.41%)
Mar 26, 2009	23.00	23.53	22.74	23.53	376,147	+1.05(+4.65%)
Mar 25, 2009	22.21	22.76	21.67	22.49	225,543	+0.51(+2.34%)
Mar 24, 2009	22.67	22.84	21.92	21.98	124,204	-0.91(-3.98%)
Mar 23, 2009	22.18	22.89	22.14	22.89	185,957	+1.57(+7.35%)
Mar 20, 2009	22.08	22.08	21.27	21.32	172,471	-0.54(-2.47%)
Mar 19, 2009	22.46	22.48	21.74	21.86	150,065	-0.16(-0.73%)
Mar 18, 2009	21.27	22.26	21.18	22.02	317,756	+0.68(+3.20%)
Mar 17, 2009	20.35	21.33	20.33	21.33	261,839	+0.99(+4.89%)
Mar 16, 2009	20.99	21.21	20.34	20.34	480,176	-0.48(-2.31%)
Mar 13, 2009	20.75	20.96	20.56	20.82	0	+0.28(+1.35%)
Mar 12, 2009	19.14	20.58	18.86	20.54	225,600	+1.29(+6.70%)
Mar 11, 2009	19.45	19.87	19.04	19.25	240,141	-0.02(-0.09%)
Mar 10, 2009	18.60	19.47	18.45	19.27	131,819	+1.09(+5.98%)
Mar 09, 2009	18.39	18.75	18.09	18.18	307,887	-0.37(-2.00%)
Mar 06, 2009	18.67	18.83	18.15	18.55	0	-0.11(-0.59%)
Mar 05, 2009	19.28	19.75	18.66	18.66	161,136	-0.91(-4.65%)
Mar 04, 2009	19.45	19.86	19.14	19.57	140,940	+0.09(+0.48%)

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.