Micro-Cap Ishares ETF (NY: IWC )

117.13 -1.22 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.76 32.06 31.57 31.76 186,982 -0.01(-0.03%)
Aug 30, 2010 32.47 32.50 31.77 31.77 86,485 -0.80(-2.44%)
Aug 27, 2010 32.56 32.59 31.45 32.56 153,740 +0.94(+2.97%)
Aug 26, 2010 32.05 32.22 31.56 31.62 72,454 -0.27(-0.85%)
Aug 25, 2010 31.23 31.91 31.08 31.89 179,500 +0.49(+1.56%)
Aug 24, 2010 31.34 31.79 31.12 31.40 141,326 -0.36(-1.14%)
Aug 23, 2010 32.44 32.67 31.75 31.77 310,838 -0.47(-1.47%)
Aug 20, 2010 32.14 32.26 31.80 32.24 116,071 -0.02(-0.05%)
Aug 19, 2010 33.09 33.20 32.26 32.26 103,910 -0.93(-2.80%)
Aug 18, 2010 33.16 33.47 32.93 33.19 141,738 -0.03(-0.08%)
Aug 17, 2010 32.92 33.42 32.84 33.21 74,756 +0.61(+1.87%)
Aug 16, 2010 32.03 32.82 32.03 32.60 77,946 +0.26(+0.81%)
Aug 13, 2010 32.34 32.77 32.29 32.34 100,748 -0.32(-0.98%)
Aug 12, 2010 32.00 32.90 32.00 32.66 216,066 -0.17(-0.52%)
Aug 11, 2010 33.48 33.66 32.78 32.83 126,087 -1.48(-4.31%)
Aug 10, 2010 34.64 34.73 34.13 34.31 218,113 -0.68(-1.93%)
Aug 09, 2010 34.89 35.09 34.62 34.99 119,945 +0.34(+0.98%)
Aug 06, 2010 34.65 34.80 34.10 34.65 189,821 -0.25(-0.73%)
Aug 05, 2010 34.93 35.29 34.90 34.90 207,361 -0.44(-1.24%)
Aug 04, 2010 35.13 35.44 35.11 35.34 638,006 +0.29(+0.82%)
Aug 03, 2010 35.24 35.53 34.85 35.06 605,192 -0.19(-0.55%)
Aug 02, 2010 35.45 35.67 35.01 35.25 138,896 +0.36(+1.02%)
Jul 30, 2010 34.90 35.09 34.25 34.90 493,232 +0.16(+0.46%)
Jul 29, 2010 35.16 35.16 34.20 34.74 69,893 -0.01(-0.02%)
Jul 28, 2010 35.23 35.34 34.63 34.74 47,095 -0.50(-1.42%)
Jul 27, 2010 35.75 35.78 35.23 35.24 100,561 -0.12(-0.33%)
Jul 26, 2010 34.83 35.42 34.68 35.36 115,634 +0.65(+1.88%)
Jul 23, 2010 33.70 34.74 33.56 34.71 247,966 +0.81(+2.40%)
Jul 22, 2010 33.25 33.92 33.23 33.90 114,914 +1.15(+3.51%)
Jul 21, 2010 33.60 33.66 32.71 32.75 108,492 -0.61(-1.84%)
Jul 20, 2010 32.36 33.40 32.27 33.36 147,558 +0.51(+1.56%)
Jul 19, 2010 32.78 32.93 32.27 32.85 105,519 +0.14(+0.41%)
Jul 16, 2010 32.71 33.81 32.68 32.71 152,300 -1.11(-3.28%)
Jul 15, 2010 34.50 34.50 33.69 33.82 139,195 -0.58(-1.67%)
Jul 14, 2010 34.51 34.58 34.19 34.40 117,140 -0.12(-0.34%)
Jul 13, 2010 33.88 34.63 33.75 34.52 121,864 +1.14(+3.42%)
Jul 12, 2010 33.77 33.94 33.26 33.37 155,548 -0.43(-1.28%)
Jul 09, 2010 33.81 33.83 33.19 33.81 103,209 +0.59(+1.78%)
Jul 08, 2010 33.07 33.25 32.82 33.21 110,847 +0.46(+1.39%)
Jul 07, 2010 32.00 32.77 32.00 32.76 635,340 +0.90(+2.81%)
Jul 06, 2010 32.93 33.11 31.79 31.86 184,821 -0.55(-1.70%)
Jul 02, 2010 32.41 32.97 32.27 32.41 205,118 -0.28(-0.87%)
Jul 01, 2010 33.02 33.14 32.00 32.69 608,067 -0.33(-1.00%)
Jun 30, 2010 33.17 33.72 32.95 33.02 366,514 -0.28(-0.84%)
Jun 29, 2010 34.06 34.17 33.11 33.30 296,141 -1.71(-4.89%)
Jun 25, 2010 35.01 35.05 34.09 35.01 326,628 +0.75(+2.19%)
Jun 24, 2010 34.51 34.71 34.20 34.26 181,915 -0.48(-1.38%)
Jun 23, 2010 34.77 35.00 34.35 34.74 130,533 -0.02(-0.05%)
Jun 22, 2010 35.63 35.91 34.74 34.76 953,301 -0.65(-1.83%)
Jun 21, 2010 36.55 36.57 35.27 35.41 130,884 -0.58(-1.62%)
Jun 18, 2010 35.99 36.21 35.80 35.99 275,046 +0.12(+0.33%)
Jun 17, 2010 36.01 36.07 35.55 35.87 130,269 -0.01(-0.02%)
Jun 16, 2010 35.70 36.18 35.58 35.88 148,850 -0.07(-0.19%)
Jun 15, 2010 35.44 36.04 35.27 35.95 499,383 +0.88(+2.50%)
Jun 14, 2010 35.45 35.68 35.04 35.07 116,831 +0.14(+0.39%)
Jun 11, 2010 33.99 34.94 33.79 34.94 64,827 +0.62(+1.79%)
Jun 10, 2010 33.69 34.32 33.65 34.32 74,891 +1.15(+3.46%)
Jun 09, 2010 33.50 33.98 33.06 33.17 125,384 -0.03(-0.08%)
Jun 08, 2010 33.49 33.79 32.77 33.20 273,464 -0.19(-0.58%)
Jun 07, 2010 34.77 34.77 33.37 33.39 223,097 -1.10(-3.18%)
Jun 04, 2010 34.49 35.81 34.43 34.49 237,562 -1.90(-5.22%)
Jun 03, 2010 36.14 36.47 35.91 36.39 146,429 +0.40(+1.10%)
Jun 02, 2010 35.10 36.03 34.91 35.99 172,271 +1.05(+3.02%)
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.