Micro-Cap Ishares ETF (NY: IWC )

123.98 -2.55 (-2.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 76.89 77.27 75.89 77.14 135,414 +0.66(+0.86%)
Dec 28, 2018 75.58 77.64 75.50 76.49 260,996 +0.95(+1.26%)
Dec 27, 2018 74.65 75.53 73.35 75.53 237,561 -0.12(-0.16%)
Dec 26, 2018 73.06 75.66 72.64 75.66 254,563 +2.89(+3.97%)
Dec 24, 2018 73.07 73.73 72.75 72.77 84,540 -0.90(-1.22%)
Dec 21, 2018 75.75 75.91 73.47 73.66 103,030 -1.85(-2.45%)
Dec 20, 2018 76.89 77.17 74.85 75.52 220,016 -1.69(-2.19%)
Dec 19, 2018 78.47 79.93 76.78 77.21 109,598 -1.59(-2.02%)
Dec 18, 2018 79.68 79.94 78.22 78.80 162,775 -0.45(-0.57%)
Dec 17, 2018 80.67 81.30 78.81 79.25 204,875 -1.67(-2.07%)
Dec 14, 2018 81.61 82.24 80.81 80.92 41,885 -1.33(-1.62%)
Dec 13, 2018 83.74 84.01 82.15 82.26 39,373 -1.31(-1.56%)
Dec 12, 2018 83.64 84.56 83.57 83.57 42,544 +0.73(+0.88%)
Dec 11, 2018 84.04 84.19 82.25 82.84 64,683 -0.20(-0.24%)
Dec 10, 2018 83.40 83.72 82.08 83.03 95,753 -0.65(-0.78%)
Dec 07, 2018 84.42 85.42 83.17 83.69 152,867 -1.05(-1.24%)
Dec 06, 2018 83.74 84.86 83.34 84.74 115,019 -0.24(-0.29%)
Dec 04, 2018 88.39 88.45 84.72 84.98 40,064 -3.46(-3.92%)
Dec 03, 2018 89.07 89.07 87.61 88.45 42,706 +0.53(+0.61%)
Nov 30, 2018 87.24 88.17 87.24 87.92 38,993 +0.45(+0.51%)
Nov 29, 2018 87.53 88.17 86.99 87.47 37,454 -0.46(-0.52%)
Nov 28, 2018 86.02 87.93 85.23 87.93 42,801 +2.20(+2.57%)
Nov 27, 2018 86.05 86.44 85.68 85.72 26,857 -0.79(-0.92%)
Nov 26, 2018 86.33 87.04 85.86 86.52 21,534 +0.49(+0.58%)
Nov 23, 2018 85.22 86.52 85.22 86.02 37,172 +0.24(+0.28%)
Nov 21, 2018 85.78 85.78 85.78 0 +1.19(+1.40%)
Nov 20, 2018 85.00 85.91 84.30 84.59 125,456 -1.45(-1.68%)
Nov 19, 2018 87.36 87.36 85.72 86.04 126,536 -1.50(-1.72%)
Nov 16, 2018 86.94 87.88 86.66 87.54 29,459 +0.18(+0.20%)
Nov 15, 2018 85.85 87.61 85.85 87.36 24,436 +1.16(+1.34%)
Nov 14, 2018 87.95 88.31 85.75 86.21 27,470 -1.09(-1.25%)
Nov 13, 2018 88.07 88.77 87.13 87.30 51,004 -0.41(-0.47%)
Nov 12, 2018 89.33 89.36 87.62 87.71 45,540 -1.77(-1.98%)
Nov 09, 2018 90.77 90.77 88.94 89.48 34,708 -1.80(-1.97%)
Nov 08, 2018 91.10 91.75 90.94 91.29 27,155 -0.10(-0.11%)
Nov 07, 2018 90.37 91.39 90.16 91.39 30,459 +1.39(+1.55%)
Nov 06, 2018 89.73 90.22 89.37 90.00 34,238 +0.32(+0.35%)
Nov 05, 2018 90.15 90.38 89.21 89.68 53,428 -0.52(-0.58%)
Nov 02, 2018 90.27 90.40 89.43 90.20 154,153 +0.44(+0.49%)
Nov 01, 2018 88.59 90.03 88.26 89.76 90,844 +1.54(+1.75%)
Oct 31, 2018 88.63 88.87 87.96 88.22 39,847 +0.49(+0.56%)
Oct 30, 2018 86.36 87.91 86.36 87.73 97,807 +1.62(+1.89%)
Oct 29, 2018 87.82 88.16 85.41 86.10 114,891 -0.60(-0.69%)
Oct 26, 2018 86.38 87.57 85.18 86.70 72,523 -0.70(-0.80%)
Oct 25, 2018 86.24 87.72 86.24 87.40 60,420 +1.75(+2.04%)
Oct 24, 2018 88.84 89.24 85.66 85.66 91,991 -3.20(-3.60%)
Oct 23, 2018 88.31 89.60 87.35 88.86 88,983 -0.70(-0.78%)
Oct 22, 2018 90.22 90.59 89.11 89.56 60,127 -0.57(-0.63%)
Oct 19, 2018 91.59 92.26 89.99 90.13 32,994 -1.24(-1.36%)
Oct 18, 2018 92.73 92.79 91.06 91.37 48,651 -1.55(-1.67%)
Oct 17, 2018 92.96 93.21 92.07 92.92 158,342 -0.32(-0.34%)
Oct 16, 2018 91.36 93.25 90.85 93.24 43,368 +2.47(+2.73%)
Oct 15, 2018 90.46 91.29 89.88 90.76 69,093 +0.20(+0.22%)
Oct 12, 2018 91.72 91.86 89.77 90.57 135,727 +0.23(+0.26%)
Oct 11, 2018 91.39 92.29 90.33 90.33 34,666 -1.40(-1.53%)
Oct 10, 2018 94.24 94.26 91.73 91.73 61,385 -2.77(-2.93%)
Oct 09, 2018 94.40 95.38 94.40 94.51 28,665 -0.28(-0.30%)
Oct 08, 2018 94.64 94.98 93.84 94.79 47,635 -0.21(-0.23%)
Oct 05, 2018 96.07 96.37 94.11 95.00 124,586 -0.78(-0.82%)
Oct 04, 2018 97.23 97.23 95.74 95.79 31,641 -1.51(-1.55%)
Oct 03, 2018 96.72 97.76 96.43 97.30 52,151 +0.94(+0.98%)
Oct 02, 2018 97.33 97.66 96.03 96.35 183,674 -1.05(-1.08%)
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.