Indicators

Micro-Cap Ishares ETF (NY: IWC )

117.39 +0.79 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.56	26.88	26.33	26.88	270,205	+0.48(+1.82%)
May 28, 2009	26.53	26.64	25.94	26.40	298,141	+0.02(+0.06%)
May 27, 2009	26.81	26.97	26.33	26.38	170,025	-0.46(-1.70%)
May 26, 2009	25.48	26.85	25.47	26.84	155,483	+1.14(+4.43%)
May 22, 2009	26.04	26.05	25.68	25.70	248,220	-0.13(-0.52%)
May 21, 2009	26.05	26.16	25.55	25.84	200,247	-0.43(-1.64%)
May 20, 2009	26.60	27.01	26.23	26.27	254,371	-0.18(-0.67%)
May 19, 2009	26.57	26.66	26.23	26.44	227,356	-0.08(-0.29%)
May 18, 2009	25.84	26.57	25.81	26.52	135,629	+0.96(+3.76%)
May 15, 2009	25.73	25.87	25.36	25.56	204,726	-0.22(-0.85%)
May 14, 2009	25.37	26.03	25.26	25.78	175,166	+0.46(+1.83%)
May 13, 2009	25.99	26.06	25.31	25.31	279,745	-1.14(-4.30%)
May 12, 2009	26.91	27.06	26.12	26.45	197,075	-0.31(-1.17%)
May 11, 2009	26.59	26.95	26.43	26.76	324,275	-0.33(-1.22%)
May 08, 2009	26.56	27.13	26.34	27.09	246,374	+1.04(+3.98%)
May 07, 2009	27.02	27.02	25.86	26.05	235,627	-0.54(-2.03%)
May 06, 2009	26.81	26.93	26.25	26.59	175,458	+0.11(+0.40%)
May 05, 2009	26.56	26.69	26.24	26.49	95,300	-0.20(-0.75%)
May 04, 2009	26.10	26.71	26.00	26.69	105,115	+0.82(+3.16%)

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.