Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

119.09 -0.07 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 40.70 40.70 40.28 40.39 40,225 -0.40(-0.97%)
Aug 28, 2008 40.17 40.79 40.06 40.79 65,102 +0.75(+1.87%)
Aug 27, 2008 39.62 40.17 39.58 40.04 36,046 +0.46(+1.15%)
Aug 26, 2008 39.41 39.73 39.24 39.58 101,909 +0.22(+0.56%)
Aug 25, 2008 40.15 40.20 39.34 39.37 117,175 -0.94(-2.32%)
Aug 22, 2008 39.82 40.37 39.82 40.30 54,614 +0.70(+1.77%)
Aug 21, 2008 40.03 40.03 39.58 39.60 276,158 -0.50(-1.24%)
Aug 20, 2008 40.31 40.48 39.80 40.10 297,944 +0.07(+0.17%)
Aug 19, 2008 40.76 41.15 39.96 40.03 119,226 -0.68(-1.68%)
Aug 18, 2008 41.19 41.89 40.49 40.71 155,229 -0.52(-1.26%)
Aug 15, 2008 41.55 41.92 40.87 41.24 0 -0.33(-0.79%)
Aug 14, 2008 40.89 41.66 40.89 41.57 673,055 +0.31(+0.75%)
Aug 13, 2008 40.80 41.31 40.62 41.25 224,742 +0.32(+0.78%)
Aug 12, 2008 41.15 41.15 40.82 40.93 254,258 -0.18(-0.43%)
Aug 11, 2008 40.34 41.47 40.23 41.11 109,917 +0.92(+2.29%)
Aug 08, 2008 39.08 40.34 39.08 40.19 124,495 +1.05(+2.67%)
Aug 07, 2008 39.59 39.75 39.07 39.15 67,621 -0.66(-1.65%)
Aug 06, 2008 39.54 39.96 39.18 39.80 70,330 +0.39(+0.98%)
Aug 05, 2008 39.26 39.59 39.09 39.42 1,074,069 +0.62(+1.61%)
Aug 04, 2008 39.39 39.57 38.58 38.79 81,885 -0.77(-1.94%)
Aug 01, 2008 39.18 39.69 38.93 39.56 142,985 +0.24(+0.60%)
Jul 31, 2008 39.15 39.77 39.08 39.32 558,804 -0.17(-0.43%)
Jul 30, 2008 39.47 39.81 39.08 39.49 104,706 +0.03(+0.06%)
Jul 29, 2008 39.47 39.64 38.64 39.47 317,009 +1.01(+2.63%)
Jul 28, 2008 39.15 39.33 38.41 38.46 176,083 -0.91(-2.31%)
Jul 25, 2008 38.99 39.61 38.99 39.37 186,043 +0.56(+1.44%)
Jul 24, 2008 39.62 39.62 38.81 38.81 66,794 -0.72(-1.82%)
Jul 23, 2008 39.30 39.86 39.15 39.53 171,137 +0.23(+0.58%)
Jul 22, 2008 37.92 39.30 37.85 39.30 44,478 +1.26(+3.30%)
Jul 21, 2008 37.92 38.16 37.81 38.04 60,560 +0.19(+0.51%)
Jul 18, 2008 38.50 38.50 37.61 37.85 88,054 -0.19(-0.51%)
Jul 17, 2008 37.71 38.06 37.34 38.04 126,069 +0.81(+2.17%)
Jul 16, 2008 35.96 37.40 35.89 37.23 72,926 +1.34(+3.73%)
Jul 15, 2008 35.56 36.58 35.28 35.89 284,184 +0.03(+0.07%)
Jul 14, 2008 36.96 36.96 35.87 35.87 786,885 -0.70(-1.91%)
Jul 11, 2008 35.83 36.71 35.79 36.57 250,951 +0.17(+0.46%)
Jul 10, 2008 36.21 36.63 35.97 36.40 345,659 +0.40(+1.12%)
Jul 09, 2008 37.09 37.09 35.99 35.99 338,463 -0.94(-2.56%)
Jul 08, 2008 35.47 36.97 35.47 36.94 432,838 +1.31(+3.67%)
Jul 07, 2008 36.13 36.35 35.35 35.63 205,432 -0.46(-1.26%)
Jul 04, 2008 36.28 36.38 35.87 36.09 329,540 +0.00(+0.00%)
Jul 03, 2008 36.28 36.38 35.87 36.09 329,540 -0.27(-0.74%)
Jul 02, 2008 37.33 37.43 36.35 36.36 116,912 -1.04(-2.77%)
Jul 01, 2008 37.33 37.56 36.74 37.39 155,953 -0.20(-0.54%)
Jun 30, 2008 38.08 38.42 37.59 37.60 114,012 -0.61(-1.60%)
Jun 27, 2008 38.24 38.51 38.00 38.21 106,016 -0.26(-0.67%)
Jun 26, 2008 38.96 39.05 38.30 38.46 56,298 -0.86(-2.19%)
Jun 25, 2008 39.30 39.48 39.04 39.32 56,509 +0.35(+0.89%)
Jun 24, 2008 39.54 39.54 38.98 38.98 83,221 -0.67(-1.68%)
Jun 23, 2008 40.37 40.37 39.64 39.64 60,503 -0.40(-0.99%)
Jun 20, 2008 40.38 40.53 39.76 40.04 56,135 -0.57(-1.41%)
Jun 19, 2008 40.52 40.61 40.23 40.61 42,565 +0.26(+0.65%)
Jun 18, 2008 40.71 40.71 40.20 40.35 42,575 -0.46(-1.12%)
Jun 17, 2008 41.08 41.08 40.77 40.81 53,433 -0.21(-0.51%)
Jun 16, 2008 40.69 41.08 40.62 41.02 35,156 +0.29(+0.70%)
Jun 13, 2008 40.47 40.73 40.28 40.73 39,962 +0.68(+1.70%)
Jun 12, 2008 40.08 40.60 40.00 40.05 114,418 +0.19(+0.49%)
Jun 11, 2008 40.87 40.87 39.85 39.85 113,226 -0.78(-1.91%)
Jun 10, 2008 40.66 40.85 40.45 40.63 42,695 -0.15(-0.37%)
Jun 09, 2008 41.25 41.25 40.47 40.78 579,223 -0.35(-0.84%)
Jun 06, 2008 41.88 41.92 41.13 41.13 81,840 -1.10(-2.60%)
Jun 05, 2008 41.37 42.24 41.19 42.23 446,419 +1.02(+2.49%)
Jun 04, 2008 40.76 41.51 40.76 41.20 44,425 +0.26(+0.64%)
Jun 03, 2008 41.31 41.35 40.62 40.94 63,417 -0.14(-0.34%)
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.