Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

113.03 -0.14 (-0.12%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 47.05 47.17 46.76 46.93 113,261 -0.08(-0.18%)
Jan 30, 2006 47.20 47.24 46.97 47.01 112,785 +0.03(+0.05%)
Jan 27, 2006 46.79 47.23 46.78 46.99 228,783 +0.23(+0.49%)
Jan 26, 2006 46.36 46.76 46.17 46.76 205,345 +0.61(+1.33%)
Jan 25, 2006 46.12 46.23 45.86 46.15 281,606 +0.12(+0.26%)
Jan 24, 2006 45.69 46.09 45.67 46.03 102,434 +0.56(+1.24%)
Jan 23, 2006 45.51 45.60 45.29 45.46 121,113 +0.10(+0.22%)
Jan 20, 2006 45.99 45.99 45.23 45.36 235,564 -0.48(-1.05%)
Jan 19, 2006 45.44 45.98 45.43 45.84 26,054 +0.61(+1.34%)
Jan 18, 2006 44.89 45.26 44.84 45.24 65,672 -0.03(-0.07%)
Jan 17, 2006 45.27 45.28 45.05 45.27 50,325 -0.23(-0.50%)
Jan 13, 2006 45.40 45.53 45.25 45.50 29,386 +0.14(+0.32%)
Jan 12, 2006 45.53 45.62 45.25 45.36 62,341 -0.10(-0.22%)
Jan 11, 2006 45.48 45.48 45.18 45.46 74,714 +0.04(+0.09%)
Jan 10, 2006 45.01 45.41 44.94 45.41 65,791 +0.31(+0.69%)
Jan 09, 2006 44.74 45.23 44.74 45.10 61,389 +0.36(+0.81%)
Jan 06, 2006 44.50 44.79 44.31 44.74 40,807 +0.45(+1.01%)
Jan 05, 2006 44.13 44.34 43.96 44.30 103,624 +0.29(+0.65%)
Jan 04, 2006 43.70 44.09 43.67 44.01 46,399 +0.34(+0.79%)
Jan 03, 2006 43.43 43.72 42.72 43.67 54,965 +0.67(+1.56%)
Dec 30, 2005 42.85 43.13 42.85 42.99 90,061 -0.31(-0.72%)
Dec 29, 2005 43.37 43.47 43.20 43.30 53,775 -0.06(-0.14%)
Dec 28, 2005 43.38 43.39 43.09 43.36 95,891 +0.08(+0.17%)
Dec 27, 2005 43.89 43.93 43.23 43.29 29,148 -0.49(-1.11%)
Dec 23, 2005 43.82 43.82 43.65 43.77 17,845 +0.13(+0.31%)
Dec 22, 2005 43.59 43.64 43.37 43.64 47,826 +0.20(+0.46%)
Dec 21, 2005 43.17 43.50 43.17 43.44 65,791 +0.46(+1.08%)
Dec 20, 2005 43.13 43.27 42.78 42.98 77,807 -0.08(-0.20%)
Dec 19, 2005 43.50 43.50 42.97 43.06 116,711 -0.60(-1.37%)
Dec 16, 2005 43.71 43.81 43.56 43.66 112,071 -0.03(-0.08%)
Dec 15, 2005 44.01 44.01 43.54 43.69 64,839 -0.34(-0.76%)
Dec 14, 2005 44.15 44.23 43.91 44.03 48,302 -0.08(-0.19%)
Dec 13, 2005 44.04 44.28 43.98 44.11 38,665 -0.03(-0.06%)
Dec 12, 2005 44.31 44.31 43.98 44.14 69,360 +0.13(+0.29%)
Dec 09, 2005 43.88 44.12 43.71 44.01 30,218 +0.30(+0.69%)
Dec 08, 2005 43.72 44.03 43.58 43.71 51,990 +0.07(+0.15%)
Dec 07, 2005 43.93 43.93 43.45 43.64 90,775 -0.19(-0.44%)
Dec 06, 2005 43.99 44.14 43.77 43.83 23,318 +0.08(+0.17%)
Dec 05, 2005 43.90 43.90 43.51 43.76 62,103 -0.09(-0.21%)
Dec 02, 2005 43.77 43.87 43.56 43.85 55,797 +0.03(+0.08%)
Dec 01, 2005 43.41 43.89 43.41 43.82 129,798 +0.68(+1.58%)
Nov 30, 2005 43.02 43.17 42.93 43.14 38,784 +0.34(+0.81%)
Nov 29, 2005 43.01 43.02 42.72 42.79 27,482 +0.02(+0.04%)
Nov 28, 2005 43.41 43.41 42.77 42.77 27,006 -0.66(-1.53%)
Nov 25, 2005 43.41 43.50 43.35 43.44 41,759 +0.03(+0.08%)
Nov 23, 2005 43.37 43.58 43.35 43.41 42,235 +0.03(+0.08%)
Nov 22, 2005 43.09 43.43 43.01 43.37 56,035 +0.18(+0.43%)
Nov 21, 2005 42.82 43.19 42.60 43.19 66,267 +0.46(+1.08%)
Nov 18, 2005 42.62 42.78 42.51 42.72 63,887 +0.38(+0.89%)
Nov 17, 2005 41.91 42.36 41.91 42.35 35,929 +0.69(+1.65%)
Nov 16, 2005 41.93 41.93 41.44 41.66 68,765 -0.24(-0.58%)
Nov 15, 2005 42.40 42.43 41.85 41.90 36,881 -0.50(-1.19%)
Nov 14, 2005 42.65 42.65 42.29 42.40 83,756 -0.18(-0.43%)
Nov 11, 2005 42.45 42.66 42.36 42.59 29,861 +0.20(+0.48%)
Nov 10, 2005 42.01 42.40 41.67 42.39 61,508 +0.20(+0.48%)
Nov 09, 2005 42.06 42.34 41.91 42.19 24,389 +0.10(+0.24%)
Nov 08, 2005 42.02 42.13 41.95 42.09 51,395 -0.13(-0.32%)
Nov 07, 2005 42.26 42.34 42.00 42.22 31,884 +0.22(+0.52%)
Nov 04, 2005 42.16 42.16 41.82 42.00 29,386 -0.03(-0.06%)
Nov 03, 2005 42.06 42.30 41.89 42.03 124,444 +0.24(+0.56%)
Nov 02, 2005 41.14 41.79 41.14 41.79 33,431 +0.67(+1.64%)
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.