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 (%)
May 24, 2011 42.71 42.96 42.40 42.42 203,860 -0.22(-0.52%)
May 23, 2011 42.72 42.95 42.54 42.64 101,444 -0.69(-1.60%)
May 20, 2011 43.39 43.57 43.06 43.34 72,122 -0.19(-0.45%)
May 19, 2011 43.70 43.76 43.20 43.53 139,419 +0.05(+0.12%)
May 18, 2011 42.88 43.50 42.88 43.48 79,876 +0.65(+1.52%)
May 17, 2011 42.74 42.99 42.58 42.83 431,086 -0.15(-0.35%)
May 16, 2011 43.56 43.94 42.98 42.98 181,326 -0.87(-1.99%)
May 13, 2011 44.57 44.66 43.82 43.85 56,943 -0.74(-1.67%)
May 12, 2011 43.85 44.60 43.67 44.60 76,025 +0.44(+1.00%)
May 11, 2011 44.81 44.81 44.01 44.16 82,908 -0.74(-1.64%)
May 10, 2011 44.21 44.89 44.21 44.89 154,054 +0.79(+1.78%)
May 09, 2011 43.62 44.14 43.62 44.11 124,865 +0.40(+0.91%)
May 06, 2011 43.87 44.16 43.51 43.71 142,292 +0.25(+0.58%)
May 05, 2011 43.47 44.05 43.24 43.45 96,590 -0.25(-0.56%)
May 04, 2011 44.37 44.37 43.50 43.70 103,272 -0.69(-1.54%)
May 03, 2011 44.94 45.04 44.11 44.39 351,639 -0.55(-1.22%)
May 02, 2011 45.05 45.06 44.94 44.94 123,228 -0.76(-1.66%)
Apr 29, 2011 45.57 45.82 45.49 45.70 64,355 +0.13(+0.29%)
Apr 28, 2011 45.38 45.56 45.28 45.56 62,513 +0.20(+0.45%)
Apr 27, 2011 45.27 45.38 45.00 45.36 66,934 +0.10(+0.22%)
Apr 26, 2011 44.83 45.45 44.77 45.26 92,131 +0.47(+1.06%)
Apr 25, 2011 44.79 44.83 44.50 44.78 79,048 +0.03(+0.08%)
Apr 21, 2011 44.74 44.77 44.39 44.75 64,090 +0.31(+0.70%)
Apr 20, 2011 44.29 44.50 44.17 44.44 54,174 +0.79(+1.80%)
Apr 19, 2011 43.79 43.95 43.48 43.65 47,582 -0.03(-0.08%)
Apr 18, 2011 43.75 43.75 43.35 43.68 300,597 -0.63(-1.43%)
Apr 15, 2011 43.93 44.36 43.74 44.32 67,678 +0.39(+0.89%)
Apr 14, 2011 43.39 43.95 43.29 43.93 89,145 +0.25(+0.56%)
Apr 13, 2011 43.81 43.97 43.41 43.68 68,156 +0.07(+0.16%)
Apr 12, 2011 44.07 44.17 43.62 43.62 98,760 -0.73(-1.64%)
Apr 11, 2011 44.92 45.04 44.28 44.34 63,269 -0.61(-1.36%)
Apr 08, 2011 45.68 45.68 44.83 44.95 63,406 -0.48(-1.06%)
Apr 07, 2011 45.73 45.86 45.30 45.43 87,962 -0.21(-0.46%)
Apr 06, 2011 45.73 45.85 45.45 45.65 97,776 +0.11(+0.24%)
Apr 05, 2011 45.25 45.75 45.16 45.54 158,941 +0.28(+0.62%)
Apr 04, 2011 45.32 45.45 45.20 45.26 126,591 +0.08(+0.19%)
Apr 01, 2011 45.22 45.37 45.01 45.17 102,067 +0.19(+0.43%)
Mar 31, 2011 44.77 45.00 44.70 44.98 112,279 +0.20(+0.45%)
Mar 30, 2011 44.42 44.87 44.39 44.77 226,988 +0.60(+1.36%)
Mar 29, 2011 43.79 44.25 43.65 44.17 93,939 +0.36(+0.81%)
Mar 28, 2011 43.95 44.17 43.79 43.82 95,093 -0.06(-0.13%)
Mar 25, 2011 43.89 44.33 43.69 43.88 64,415 +0.27(+0.62%)
Mar 24, 2011 43.57 43.75 43.31 43.61 85,458 +0.22(+0.50%)
Mar 23, 2011 43.06 43.44 42.70 43.39 163,747 +0.25(+0.58%)
Mar 22, 2011 43.30 43.32 43.00 43.14 66,129 -0.06(-0.13%)
Mar 21, 2011 43.02 43.19 42.87 43.19 270,239 +0.98(+2.33%)
Mar 18, 2011 41.98 42.21 41.85 42.21 93,060 +0.72(+1.72%)
Mar 17, 2011 41.85 41.93 41.49 41.49 98,403 +0.23(+0.55%)
Mar 16, 2011 41.58 41.96 41.04 41.27 353,294 -0.49(-1.17%)
Mar 15, 2011 41.52 41.97 41.49 41.76 346,172 -0.44(-1.04%)
Mar 14, 2011 42.02 42.53 41.82 42.20 134,870 -0.30(-0.72%)
Mar 11, 2011 42.16 42.73 42.05 42.50 96,694 -0.02(-0.05%)
Mar 10, 2011 43.19 43.19 42.41 42.52 167,607 -1.24(-2.83%)
Mar 09, 2011 43.79 43.98 43.65 43.76 74,922 -0.14(-0.33%)
Mar 08, 2011 43.24 44.08 43.03 43.90 78,929 +0.69(+1.60%)
Mar 07, 2011 44.11 44.13 42.81 43.21 269,763 -0.79(-1.81%)
Mar 04, 2011 44.16 44.16 43.60 44.01 176,571 -0.11(-0.25%)
Mar 03, 2011 43.62 44.23 43.62 44.12 249,180 +0.90(+2.07%)
Mar 02, 2011 43.03 43.41 42.90 43.22 220,764 +0.10(+0.24%)
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.