Micro-Cap Ishares ETF (NY: IWC )

124.39 +0.93 (+0.76%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 62.74 63.10 62.35 63.01 107,192 +0.80(+1.28%)
Sep 29, 2015 62.89 63.27 61.97 62.22 97,988 -0.56(-0.89%)
Sep 28, 2015 64.28 64.41 62.54 62.78 38,761 -1.90(-2.93%)
Sep 25, 2015 66.73 66.73 64.46 64.68 34,697 -1.47(-2.22%)
Sep 24, 2015 65.96 66.28 65.55 66.14 25,608 -0.12(-0.18%)
Sep 23, 2015 66.60 66.77 66.10 66.26 21,920 -0.17(-0.26%)
Sep 22, 2015 66.95 67.04 66.17 66.43 19,920 -1.01(-1.50%)
Sep 21, 2015 68.31 68.57 67.28 67.44 59,377 -0.35(-0.52%)
Sep 18, 2015 67.50 68.19 67.41 67.79 36,048 -0.56(-0.82%)
Sep 17, 2015 67.72 68.96 67.72 68.35 37,318 +0.54(+0.79%)
Sep 16, 2015 67.32 67.87 67.32 67.82 27,320 +0.60(+0.89%)
Sep 15, 2015 66.77 67.37 66.75 67.22 42,046 +0.50(+0.76%)
Sep 14, 2015 67.13 67.13 66.47 66.71 49,229 -0.32(-0.48%)
Sep 11, 2015 66.46 67.11 66.29 67.04 51,782 +0.29(+0.43%)
Sep 10, 2015 66.19 67.03 66.19 66.75 30,407 +0.31(+0.46%)
Sep 09, 2015 67.38 67.59 66.40 66.44 47,385 -0.53(-0.79%)
Sep 08, 2015 66.83 67.20 66.39 66.97 43,971 +1.10(+1.67%)
Sep 04, 2015 65.57 65.87 65.87 65.87 68,922 -0.16(-0.25%)
Sep 03, 2015 66.49 67.03 66.03 66.04 60,714 -0.43(-0.65%)
Sep 02, 2015 65.89 66.50 65.45 66.47 78,203 +1.19(+1.82%)
Sep 01, 2015 66.27 66.32 65.08 65.28 121,991 -1.66(-2.48%)
Aug 31, 2015 66.56 67.21 66.45 66.94 132,036 +0.19(+0.28%)
Aug 28, 2015 65.51 66.83 65.51 66.75 176,665 +0.90(+1.36%)
Aug 27, 2015 65.39 66.20 64.46 65.85 292,675 +1.06(+1.63%)
Aug 26, 2015 63.84 64.85 63.36 64.79 203,007 +1.29(+2.03%)
Aug 25, 2015 65.66 66.03 63.30 63.50 169,186 -0.47(-0.73%)
Aug 24, 2015 63.74 65.89 61.73 63.97 179,613 -2.28(-3.44%)
Aug 21, 2015 66.01 67.14 65.64 66.25 172,424 -0.38(-0.57%)
Aug 20, 2015 67.82 67.89 66.62 66.63 67,851 -1.83(-2.67%)
Aug 19, 2015 68.61 68.92 67.93 68.46 44,827 -0.51(-0.74%)
Aug 18, 2015 69.51 69.51 68.81 68.97 48,488 -0.41(-0.59%)
Aug 17, 2015 68.73 69.58 68.67 69.38 39,608 +0.56(+0.82%)
Aug 14, 2015 68.54 68.88 68.08 68.82 31,903 +0.32(+0.47%)
Aug 13, 2015 68.81 69.18 68.39 68.50 62,936 -0.40(-0.58%)
Aug 12, 2015 68.50 69.02 67.78 68.89 58,013 -0.02(-0.02%)
Aug 11, 2015 69.58 69.58 68.53 68.91 61,972 -0.71(-1.02%)
Aug 10, 2015 69.11 69.78 69.11 69.62 59,279 +0.73(+1.06%)
Aug 07, 2015 69.05 69.21 68.44 68.89 88,455 -0.68(-0.97%)
Aug 06, 2015 70.45 70.50 69.03 69.57 39,936 -0.73(-1.04%)
Aug 05, 2015 70.52 71.03 70.10 70.30 56,485 +0.19(+0.27%)
Aug 04, 2015 70.38 70.66 69.89 70.11 495,194 -0.09(-0.13%)
Aug 03, 2015 70.68 70.88 69.83 70.20 96,365 -0.38(-0.54%)
Jul 31, 2015 70.41 71.14 70.30 70.58 70,006 +0.32(+0.45%)
Jul 30, 2015 70.05 70.33 69.66 70.26 63,339 +0.15(+0.22%)
Jul 29, 2015 70.06 70.46 69.92 70.11 73,531 -0.08(-0.12%)
Jul 28, 2015 70.07 70.35 68.98 70.19 86,525 +0.33(+0.48%)
Jul 27, 2015 70.04 70.04 69.50 69.86 98,228 -0.55(-0.78%)
Jul 24, 2015 71.59 71.59 70.30 70.41 103,493 -1.31(-1.82%)
Jul 23, 2015 72.78 72.88 71.51 71.71 58,228 -0.85(-1.17%)
Jul 22, 2015 72.00 72.74 72.00 72.56 36,391 +0.15(+0.21%)
Jul 21, 2015 72.72 73.10 72.34 72.41 30,131 -0.31(-0.42%)
Jul 20, 2015 73.56 73.76 72.48 72.71 67,439 -0.80(-1.09%)
Jul 17, 2015 73.85 74.06 73.26 73.51 66,049 -0.17(-0.23%)
Jul 16, 2015 73.70 74.04 73.60 73.69 81,493 +0.50(+0.69%)
Jul 15, 2015 74.05 74.19 73.05 73.18 40,389 -0.81(-1.10%)
Jul 14, 2015 73.40 74.20 73.14 73.99 55,650 +0.58(+0.79%)
Jul 13, 2015 72.97 73.57 72.97 73.41 92,086 +0.75(+1.03%)
Jul 10, 2015 72.20 72.71 72.09 72.67 119,610 +1.17(+1.64%)
Jul 09, 2015 71.80 72.09 71.38 71.50 102,667 +0.30(+0.42%)
Jul 08, 2015 71.94 71.98 70.80 71.20 118,384 -1.21(-1.67%)
Jul 07, 2015 72.54 72.54 70.88 72.41 139,304 +0.02(+0.02%)
Jul 06, 2015 71.82 72.81 71.62 72.39 112,729 -0.15(-0.21%)
Jul 02, 2015 73.15 72.54 72.54 72.54 46,059 -0.70(-0.96%)
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.