Micro-Cap Ishares ETF (NY: IWC )

121.19 +0.93 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 84.09 84.15 83.41 83.74 13,918 -0.22(-0.26%)
Sep 27, 2019 84.61 84.91 83.68 83.96 18,316 -0.41(-0.48%)
Sep 26, 2019 85.60 85.60 84.37 84.37 58,903 -1.32(-1.54%)
Sep 25, 2019 84.83 85.93 84.66 85.69 32,500 +0.77(+0.91%)
Sep 24, 2019 86.58 86.58 84.83 84.92 13,866 -1.59(-1.84%)
Sep 23, 2019 86.38 86.66 86.12 86.51 19,114 -0.16(-0.19%)
Sep 20, 2019 86.55 87.07 86.08 86.67 17,857 +0.11(+0.13%)
Sep 19, 2019 87.25 87.87 86.56 86.56 81,961 -0.50(-0.58%)
Sep 18, 2019 87.53 87.74 86.56 87.06 111,679 -0.69(-0.79%)
Sep 17, 2019 87.87 87.93 87.26 87.75 97,765 -0.39(-0.44%)
Sep 16, 2019 88.00 88.57 87.81 88.14 47,718 +0.09(+0.10%)
Sep 13, 2019 88.06 88.43 87.72 88.05 20,287 +0.44(+0.51%)
Sep 12, 2019 88.24 88.24 86.91 87.61 22,272 -0.05(-0.05%)
Sep 11, 2019 85.99 87.88 85.99 87.65 30,351 +2.16(+2.52%)
Sep 10, 2019 83.77 85.69 83.60 85.50 32,874 +1.74(+2.08%)
Sep 09, 2019 82.74 84.00 82.65 83.76 28,628 +1.30(+1.57%)
Sep 06, 2019 82.76 83.13 82.43 82.46 28,635 -0.26(-0.31%)
Sep 05, 2019 81.85 83.32 81.78 82.71 67,280 +1.69(+2.09%)
Sep 04, 2019 81.37 81.59 80.83 81.02 19,172 +0.34(+0.42%)
Sep 03, 2019 81.15 81.63 80.50 80.68 56,979 -1.09(-1.33%)
Aug 30, 2019 82.21 82.41 81.34 81.77 40,046 -0.24(-0.30%)
Aug 29, 2019 81.29 82.14 81.29 82.01 13,018 +1.28(+1.58%)
Aug 28, 2019 79.69 81.28 79.69 80.74 17,502 +0.93(+1.16%)
Aug 27, 2019 81.58 81.58 79.67 79.81 20,493 -1.42(-1.75%)
Aug 26, 2019 80.76 81.23 80.53 81.23 21,102 +1.05(+1.31%)
Aug 23, 2019 82.26 82.75 79.97 80.18 19,653 -2.61(-3.15%)
Aug 22, 2019 83.37 83.37 82.56 82.79 20,578 -0.39(-0.47%)
Aug 21, 2019 83.25 83.33 82.94 83.18 13,475 +0.57(+0.69%)
Aug 20, 2019 82.96 83.02 82.44 82.61 18,277 -0.31(-0.38%)
Aug 19, 2019 83.04 83.33 82.91 82.92 23,709 +0.74(+0.90%)
Aug 16, 2019 80.83 82.26 80.83 82.18 25,359 +1.81(+2.25%)
Aug 15, 2019 81.29 81.29 80.05 80.38 44,871 -0.68(-0.84%)
Aug 14, 2019 81.89 82.39 80.77 81.06 31,031 -2.12(-2.55%)
Aug 13, 2019 83.02 83.67 82.80 83.18 17,617 +0.74(+0.90%)
Aug 12, 2019 82.46 82.82 81.85 82.44 12,502 -0.61(-0.73%)
Aug 09, 2019 83.65 83.65 82.77 83.05 15,849 -1.10(-1.30%)
Aug 08, 2019 82.79 84.22 82.78 84.14 51,772 +1.61(+1.95%)
Aug 07, 2019 81.54 82.71 81.54 82.53 120,332 +0.09(+0.11%)
Aug 06, 2019 82.77 82.95 81.50 82.44 84,783 +0.45(+0.55%)
Aug 05, 2019 83.46 83.46 81.28 81.99 35,599 -2.92(-3.44%)
Aug 02, 2019 85.68 85.68 84.12 84.91 32,227 -1.06(-1.23%)
Aug 01, 2019 87.52 88.03 85.80 85.97 72,828 -1.32(-1.52%)
Jul 31, 2019 88.13 89.00 87.29 87.29 16,207 -0.90(-1.02%)
Jul 30, 2019 86.60 88.19 86.59 88.19 16,925 +1.09(+1.25%)
Jul 29, 2019 87.75 87.76 86.90 87.11 18,262 -0.57(-0.65%)
Jul 26, 2019 86.68 87.83 86.51 87.67 20,815 +1.32(+1.52%)
Jul 25, 2019 87.79 87.79 86.36 86.36 52,213 -1.48(-1.68%)
Jul 24, 2019 86.23 87.91 86.23 87.83 29,313 +1.60(+1.86%)
Jul 23, 2019 86.33 86.34 86.00 86.23 28,206 +0.05(+0.06%)
Jul 22, 2019 86.56 87.02 86.01 86.18 79,274 -0.09(-0.10%)
Jul 19, 2019 86.78 87.10 86.26 86.26 36,137 -0.55(-0.63%)
Jul 18, 2019 86.98 87.15 86.65 86.81 32,687 -0.27(-0.32%)
Jul 17, 2019 87.54 87.54 87.04 87.09 10,192 -0.56(-0.64%)
Jul 16, 2019 87.70 88.26 87.52 87.64 18,351 +0.03(+0.03%)
Jul 15, 2019 88.26 88.33 87.48 87.62 23,587 -0.66(-0.75%)
Jul 12, 2019 87.52 88.57 87.52 88.28 35,186 +0.74(+0.84%)
Jul 11, 2019 88.13 88.48 87.51 87.54 36,298 -0.56(-0.63%)
Jul 10, 2019 88.51 88.63 87.69 88.10 13,362 +0.08(+0.09%)
Jul 09, 2019 87.58 88.14 87.58 88.02 19,493 +0.12(+0.14%)
Jul 08, 2019 88.53 88.56 87.77 87.90 21,004 -0.73(-0.82%)
Jul 05, 2019 87.99 88.66 87.92 88.63 27,367 +0.28(+0.32%)
Jul 03, 2019 88.15 88.40 87.93 88.35 10,249 +0.65(+0.74%)
Jul 02, 2019 88.70 88.70 87.31 87.69 23,377 -0.97(-1.10%)
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.