Micro-Cap Ishares ETF (NY: IWC )

149.23 USD +3.13 (+2.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 147.05 149.78 147.05 149.23 41,782 +3.13(+2.14%)
Sep 24, 2021 145.90 146.89 145.30 146.10 30,338 -0.81(-0.55%)
Sep 23, 2021 144.96 147.27 143.63 146.91 80,103 +3.00(+2.08%)
Sep 22, 2021 143.25 144.50 143.05 143.91 24,183 +2.03(+1.43%)
Sep 21, 2021 142.39 142.64 140.74 141.88 39,996 +0.67(+0.47%)
Sep 20, 2021 141.85 142.60 139.70 141.21 71,557 -4.15(-2.85%)
Sep 17, 2021 144.85 145.51 144.12 145.36 35,234 +0.26(+0.18%)
Sep 16, 2021 144.78 145.53 143.86 145.10 57,947 +0.08(+0.06%)
Sep 15, 2021 143.66 145.11 143.56 145.02 24,472 +1.36(+0.95%)
Sep 14, 2021 146.44 146.44 143.10 143.66 35,919 -2.48(-1.70%)
Sep 13, 2021 146.95 146.95 144.70 146.14 51,275 -0.15(-0.10%)
Sep 10, 2021 148.47 148.47 146.07 146.29 33,945 -1.02(-0.69%)
Sep 09, 2021 146.53 148.65 146.53 147.31 31,179 +0.27(+0.18%)
Sep 08, 2021 148.61 148.61 146.10 147.04 26,769 -1.86(-1.25%)
Sep 07, 2021 149.61 150.72 148.66 148.90 66,672 -0.80(-0.53%)
Sep 03, 2021 150.39 150.39 148.92 149.70 23,882 -0.99(-0.66%)
Sep 02, 2021 150.27 151.32 149.87 150.69 28,056 +1.04(+0.69%)
Sep 01, 2021 149.25 150.12 148.42 149.65 49,134 +0.79(+0.53%)
Aug 31, 2021 147.44 149.21 147.38 148.86 32,775 +1.09(+0.74%)
Aug 30, 2021 149.59 149.59 147.50 147.77 52,369 -0.97(-0.65%)
Aug 27, 2021 144.95 149.00 144.95 148.74 36,520 +4.42(+3.06%)
Aug 26, 2021 145.45 146.18 144.01 144.32 21,734 -1.23(-0.85%)
Aug 25, 2021 145.00 146.45 144.39 145.55 42,221 +0.74(+0.51%)
Aug 24, 2021 143.80 144.92 143.52 144.81 29,781 +1.48(+1.03%)
Aug 23, 2021 141.00 143.39 141.00 143.33 46,698 +3.87(+2.77%)
Aug 20, 2021 136.64 139.57 136.40 139.46 28,556 +2.59(+1.89%)
Aug 19, 2021 137.86 138.33 136.27 136.87 116,538 -2.38(-1.71%)
Aug 18, 2021 140.11 141.61 138.96 139.25 90,241 -0.91(-0.65%)
Aug 17, 2021 140.66 140.87 138.39 140.16 39,443 -1.59(-1.12%)
Aug 16, 2021 142.96 143.01 141.42 141.75 35,707 -2.07(-1.44%)
Aug 13, 2021 146.07 146.07 143.73 143.82 28,974 -2.34(-1.60%)
Aug 12, 2021 146.22 146.24 145.06 146.16 78,693 -0.04(-0.03%)
Aug 11, 2021 146.31 146.44 144.40 146.20 19,872 +0.03(+0.02%)
Aug 10, 2021 145.76 146.17 145.38 146.17 15,946 +0.67(+0.46%)
Aug 09, 2021 145.46 146.14 145.05 145.50 20,115 -0.46(-0.32%)
Aug 06, 2021 145.62 145.99 144.72 145.96 34,093 +1.21(+0.84%)
Aug 05, 2021 142.13 144.88 142.13 144.75 16,938 +2.97(+2.09%)
Aug 04, 2021 143.01 143.99 141.55 141.78 40,360 -2.40(-1.66%)
Aug 03, 2021 144.19 144.19 142.00 144.18 45,485 +0.46(+0.32%)
Aug 02, 2021 145.00 146.57 143.65 143.72 45,144 -0.08(-0.06%)
Jul 30, 2021 144.51 146.02 143.29 143.80 34,164 -1.41(-0.97%)
Jul 29, 2021 145.34 145.98 144.95 145.21 13,122 +0.79(+0.55%)
Jul 28, 2021 142.50 145.25 142.13 144.42 56,906 +2.40(+1.69%)
Jul 27, 2021 143.15 143.15 140.47 142.02 25,750 -1.89(-1.31%)
Jul 26, 2021 143.70 145.78 143.43 143.91 37,175 +0.34(+0.24%)
Jul 23, 2021 144.42 144.42 142.44 143.57 29,376 +0.14(+0.10%)
Jul 22, 2021 146.37 146.37 143.06 143.43 59,905 -2.86(-1.96%)
Jul 21, 2021 144.17 146.50 144.17 146.29 39,424 +3.00(+2.09%)
Jul 20, 2021 139.55 144.23 139.55 143.29 113,903 +3.92(+2.81%)
Jul 19, 2021 138.68 140.89 137.53 139.37 54,019 -2.38(-1.68%)
Jul 16, 2021 144.95 144.95 141.40 141.75 37,518 -1.76(-1.23%)
Jul 15, 2021 143.64 144.38 142.00 143.51 53,588 -0.82(-0.57%)
Jul 14, 2021 147.62 147.87 144.33 144.33 50,260 -2.39(-1.63%)
Jul 13, 2021 149.12 149.12 146.50 146.72 36,412 -3.11(-2.08%)
Jul 12, 2021 149.15 149.92 148.38 149.83 36,482 +0.52(+0.35%)
Jul 09, 2021 147.48 149.31 147.34 149.31 26,050 +3.31(+2.27%)
Jul 08, 2021 143.63 147.35 143.15 146.00 64,121 -0.76(-0.52%)
Jul 07, 2021 148.78 149.33 145.61 146.76 88,185 -2.29(-1.54%)
Jul 06, 2021 151.80 151.80 147.91 149.05 57,123 -2.75(-1.81%)
Jul 02, 2021 154.35 154.35 151.22 151.80 38,504 -2.18(-1.42%)
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.