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 30, 2014 64.35 64.55 63.84 64.13 254,516 -0.29(-0.45%)
May 29, 2014 64.36 64.62 64.15 64.42 51,020 +0.22(+0.34%)
May 28, 2014 64.33 64.42 63.91 64.20 102,836 -0.26(-0.40%)
May 27, 2014 63.83 64.55 63.56 64.46 172,445 +1.21(+1.92%)
May 23, 2014 62.44 63.25 63.25 63.25 41,965 +0.63(+1.00%)
May 22, 2014 61.84 62.68 61.84 62.62 112,093 +0.91(+1.48%)
May 21, 2014 61.84 62.05 61.21 61.71 92,069 +0.19(+0.30%)
May 20, 2014 62.21 62.26 61.18 61.52 203,752 -0.93(-1.49%)
May 19, 2014 61.42 62.66 61.42 62.45 103,788 +0.79(+1.28%)
May 16, 2014 61.35 61.67 60.87 61.66 140,649 +0.27(+0.45%)
May 15, 2014 61.50 61.67 60.81 61.39 139,822 -0.43(-0.70%)
May 14, 2014 62.89 62.92 61.73 61.82 77,063 -1.20(-1.90%)
May 13, 2014 63.61 63.73 62.92 63.02 84,380 -0.69(-1.08%)
May 12, 2014 62.33 63.86 62.29 63.71 131,454 +1.72(+2.77%)
May 09, 2014 61.04 62.04 60.82 61.99 198,529 +0.78(+1.27%)
May 08, 2014 62.11 62.60 61.11 61.21 189,207 -1.05(-1.69%)
May 07, 2014 62.60 62.60 61.43 62.26 344,266 -0.26(-0.41%)
May 06, 2014 63.34 63.69 62.49 62.52 175,866 -1.16(-1.82%)
May 05, 2014 63.16 63.90 62.97 63.68 206,283 -0.02(-0.03%)
May 02, 2014 63.93 64.26 63.10 63.70 270,054 -0.29(-0.46%)
May 01, 2014 63.92 64.48 63.17 63.99 158,959 -0.26(-0.40%)
Apr 30, 2014 63.62 64.29 63.12 64.24 113,699 +0.44(+0.69%)
Apr 29, 2014 63.98 64.36 63.77 63.80 222,406 -0.04(-0.07%)
Apr 28, 2014 64.50 64.90 63.02 63.85 180,976 -0.50(-0.77%)
Apr 25, 2014 65.39 65.46 64.14 64.34 111,114 -1.35(-2.06%)
Apr 24, 2014 66.44 66.44 65.16 65.69 197,580 -0.20(-0.31%)
Apr 23, 2014 66.56 66.58 65.88 65.90 238,581 -0.80(-1.19%)
Apr 22, 2014 66.04 66.90 65.90 66.69 73,884 +0.95(+1.45%)
Apr 21, 2014 65.27 65.74 64.91 65.74 203,916 +0.59(+0.91%)
Apr 17, 2014 64.53 65.15 65.15 65.15 112,548 +0.48(+0.74%)
Apr 16, 2014 64.35 64.73 64.09 64.67 364,320 +0.65(+1.01%)
Apr 15, 2014 64.17 64.54 62.45 64.02 222,332 -0.05(-0.08%)
Apr 14, 2014 64.72 64.95 63.46 64.08 307,207 -0.08(-0.12%)
Apr 11, 2014 64.53 65.20 64.01 64.16 182,501 -1.04(-1.60%)
Apr 10, 2014 67.26 67.26 64.78 65.20 131,170 -2.17(-3.23%)
Apr 09, 2014 66.46 67.38 66.10 67.37 92,463 +1.17(+1.76%)
Apr 08, 2014 65.70 66.55 65.49 66.21 300,016 +0.50(+0.77%)
Apr 07, 2014 66.39 66.44 65.38 65.70 227,389 -0.96(-1.45%)
Apr 04, 2014 68.94 68.94 66.46 66.67 156,319 -1.83(-2.67%)
Apr 03, 2014 69.58 69.58 68.27 68.50 84,760 -0.95(-1.37%)
Apr 02, 2014 69.60 69.60 69.12 69.45 83,248 +0.18(+0.26%)
Apr 01, 2014 68.51 69.38 68.51 69.28 220,813 +0.94(+1.37%)
Mar 31, 2014 67.30 68.47 67.24 68.34 121,613 +1.41(+2.11%)
Mar 28, 2014 67.33 68.03 66.71 66.92 107,831 -0.11(-0.17%)
Mar 27, 2014 67.37 67.72 66.53 67.04 156,707 -0.19(-0.29%)
Mar 26, 2014 69.40 69.40 67.19 67.23 149,254 -1.71(-2.48%)
Mar 25, 2014 69.34 69.79 68.40 68.94 202,309 -0.03(-0.04%)
Mar 24, 2014 70.10 70.37 68.19 68.97 110,680 -1.06(-1.51%)
Mar 21, 2014 70.78 70.79 69.95 70.03 72,053 -0.36(-0.51%)
Mar 20, 2014 70.20 70.66 69.90 70.39 134,489 +0.03(+0.04%)
Mar 19, 2014 70.76 70.76 69.96 70.36 70,525 -0.37(-0.52%)
Mar 18, 2014 69.75 70.78 69.68 70.73 219,386 +1.07(+1.53%)
Mar 17, 2014 70.01 70.22 69.54 69.66 92,795 +0.14(+0.20%)
Mar 14, 2014 69.05 69.57 69.05 69.52 310,765 +0.20(+0.29%)
Mar 13, 2014 70.37 70.39 68.88 69.32 96,081 -0.76(-1.08%)
Mar 12, 2014 69.57 70.10 69.07 70.08 92,800 +0.19(+0.28%)
Mar 11, 2014 70.76 71.06 69.57 69.88 134,081 -0.65(-0.93%)
Mar 10, 2014 70.49 70.65 69.98 70.54 203,493 +0.01(+0.01%)
Mar 07, 2014 71.01 71.01 70.18 70.53 81,905 -0.14(-0.20%)
Mar 06, 2014 71.16 71.16 70.33 70.67 141,619 -0.24(-0.34%)
Mar 05, 2014 70.76 70.93 70.53 70.91 134,400 +0.28(+0.40%)
Mar 04, 2014 69.56 71.14 69.56 70.63 317,204 +1.91(+2.77%)
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.