Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

112.47 -0.14 (-0.12%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 82.54 82.54 81.95 82.04 21,918 -0.43(-0.53%)
Jun 29, 2017 82.92 82.92 81.53 82.47 38,907 -0.09(-0.11%)
Jun 28, 2017 81.75 82.65 81.56 82.56 27,585 +1.28(+1.58%)
Jun 27, 2017 81.91 82.33 81.22 81.28 30,539 -0.59(-0.72%)
Jun 26, 2017 81.55 82.21 81.42 81.87 22,657 +0.43(+0.53%)
Jun 23, 2017 80.83 81.62 80.67 81.44 19,486 +0.59(+0.73%)
Jun 22, 2017 80.41 81.12 80.35 80.85 18,988 +0.50(+0.62%)
Jun 21, 2017 80.69 80.90 80.28 80.35 17,067 -0.20(-0.25%)
Jun 20, 2017 81.00 81.00 80.43 80.55 14,997 -0.54(-0.67%)
Jun 19, 2017 80.89 81.38 80.76 81.10 22,137 +0.57(+0.71%)
Jun 16, 2017 80.59 80.59 80.03 80.53 13,989 -0.31(-0.39%)
Jun 15, 2017 80.18 81.04 79.84 80.84 80,245 -0.18(-0.23%)
Jun 14, 2017 80.85 81.17 80.66 81.02 13,701 -0.21(-0.26%)
Jun 13, 2017 80.96 81.41 80.93 81.24 30,603 +0.26(+0.32%)
Jun 12, 2017 81.24 81.58 80.65 80.98 29,666 -0.09(-0.11%)
Jun 09, 2017 80.98 82.05 80.94 81.07 16,002 +0.45(+0.56%)
Jun 08, 2017 79.54 81.07 79.54 80.62 10,798 +1.15(+1.45%)
Jun 07, 2017 79.69 79.94 79.27 79.46 11,746 +0.00(+0.00%)
Jun 06, 2017 79.34 79.94 79.10 79.46 20,815 -0.15(-0.19%)
Jun 05, 2017 80.36 80.36 79.60 79.61 23,749 -0.58(-0.72%)
Jun 02, 2017 79.57 80.93 79.57 80.19 22,675 +0.68(+0.86%)
Jun 01, 2017 78.22 79.59 77.96 79.51 50,589 +1.66(+2.13%)
May 31, 2017 78.33 78.33 77.05 77.85 66,418 -0.18(-0.22%)
May 30, 2017 78.69 78.72 77.96 78.03 22,686 -0.69(-0.88%)
May 26, 2017 78.66 78.96 78.27 78.72 23,829 +0.04(+0.05%)
May 25, 2017 79.02 79.27 78.39 78.68 22,458 +0.01(+0.01%)
May 24, 2017 79.05 79.46 78.43 78.67 84,430 -0.13(-0.16%)
May 23, 2017 78.73 79.02 78.29 78.80 17,763 +0.27(+0.34%)
May 22, 2017 78.39 78.73 78.06 78.53 34,688 +0.49(+0.63%)
May 19, 2017 78.25 78.49 77.97 78.04 14,008 +0.15(+0.19%)
May 18, 2017 77.54 78.20 77.53 77.90 20,582 +0.31(+0.40%)
May 17, 2017 78.62 79.03 77.57 77.58 24,648 -2.23(-2.80%)
May 16, 2017 79.99 79.99 79.19 79.81 11,757 +0.09(+0.12%)
May 15, 2017 79.62 80.12 79.62 79.72 19,055 +0.51(+0.64%)
May 12, 2017 79.42 79.64 79.16 79.22 29,671 -0.51(-0.64%)
May 11, 2017 79.90 79.96 79.14 79.72 24,830 -0.49(-0.61%)
May 10, 2017 79.86 80.26 79.67 80.21 38,742 +0.12(+0.15%)
May 09, 2017 79.86 80.09 79.65 80.09 17,153 +0.42(+0.53%)
May 08, 2017 79.54 79.95 79.30 79.67 33,056 +0.09(+0.12%)
May 05, 2017 79.68 79.68 78.85 79.58 18,330 +0.35(+0.44%)
May 04, 2017 79.65 79.65 78.80 79.22 24,944 -0.38(-0.48%)
May 03, 2017 79.69 79.69 79.21 79.60 34,851 -0.35(-0.44%)
May 02, 2017 80.52 80.71 79.70 79.95 41,781 -0.63(-0.78%)
May 01, 2017 80.12 80.83 79.98 80.58 181,085 +0.74(+0.92%)
Apr 28, 2017 80.93 80.93 79.76 79.84 29,579 -1.09(-1.34%)
Apr 27, 2017 81.41 81.48 80.73 80.93 22,337 -0.23(-0.28%)
Apr 26, 2017 80.38 81.65 80.38 81.16 46,374 +0.83(+1.03%)
Apr 25, 2017 80.19 80.77 80.02 80.33 31,508 +0.83(+1.04%)
Apr 24, 2017 79.35 79.63 79.19 79.50 38,412 +1.02(+1.30%)
Apr 21, 2017 78.53 78.62 77.93 78.48 19,273 -0.18(-0.23%)
Apr 20, 2017 78.15 78.72 78.07 78.66 20,578 +0.98(+1.26%)
Apr 19, 2017 77.74 78.20 77.57 77.68 29,729 +0.23(+0.30%)
Apr 18, 2017 76.97 77.48 76.74 77.45 30,511 +0.15(+0.19%)
Apr 17, 2017 76.87 77.38 76.58 77.31 56,104 +0.64(+0.83%)
Apr 13, 2017 77.18 77.45 76.50 76.67 22,374 -0.59(-0.76%)
Apr 12, 2017 78.24 78.24 77.23 77.26 31,319 -1.08(-1.38%)
Apr 11, 2017 77.44 78.44 77.44 78.34 20,415 +0.72(+0.93%)
Apr 10, 2017 77.74 78.46 77.49 77.62 35,187 +0.08(+0.11%)
Apr 07, 2017 77.26 77.79 77.25 77.54 19,150 +0.05(+0.06%)
Apr 06, 2017 76.75 77.53 76.60 77.49 34,727 +0.84(+1.10%)
Apr 05, 2017 78.31 78.60 76.62 76.65 45,551 -1.02(-1.32%)
Apr 04, 2017 77.97 78.30 77.49 77.67 64,176 -0.34(-0.44%)
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.