Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

107.42 +1.15 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 106.09 107.61 106.09 107.42 38,405 +1.15(+1.08%)
Dec 07, 2023 105.47 106.31 104.99 106.27 19,894 +0.94(+0.90%)
Dec 06, 2023 105.86 107.33 105.18 105.33 62,517 -0.01(-0.01%)
Dec 05, 2023 105.74 106.03 105.03 105.34 27,734 -0.97(-0.91%)
Dec 04, 2023 104.55 106.60 104.55 106.31 34,503 +1.44(+1.37%)
Dec 01, 2023 101.42 105.00 101.01 104.87 107,066 +3.00(+2.94%)
Nov 30, 2023 102.61 102.83 101.67 101.88 46,997 +0.95(+0.95%)
Nov 29, 2023 101.20 102.43 100.83 100.92 15,814 +0.79(+0.79%)
Nov 28, 2023 100.97 100.97 99.92 100.13 21,179 -0.70(-0.70%)
Nov 27, 2023 101.26 101.26 100.47 100.83 23,033 -0.44(-0.43%)
Nov 24, 2023 101.25 101.38 100.93 101.27 5,266 +1.14(+1.14%)
Nov 22, 2023 100.01 100.75 99.78 100.13 28,047 +0.69(+0.69%)
Nov 21, 2023 100.43 100.46 99.35 99.44 32,423 -1.35(-1.34%)
Nov 20, 2023 100.37 101.31 100.37 100.79 24,673 +0.26(+0.26%)
Nov 17, 2023 99.41 100.53 99.41 100.53 29,887 +2.03(+2.06%)
Nov 16, 2023 100.08 100.08 98.20 98.50 33,962 -1.67(-1.67%)
Nov 15, 2023 99.65 101.95 99.65 100.17 102,006 +0.26(+0.26%)
Nov 14, 2023 98.28 99.92 97.74 99.91 26,811 +5.21(+5.50%)
Nov 13, 2023 94.22 94.92 93.47 94.70 41,551 -0.04(-0.04%)
Nov 10, 2023 94.29 95.04 93.42 94.74 38,173 +0.89(+0.95%)
Nov 09, 2023 96.37 96.41 93.69 93.85 48,983 -2.25(-2.34%)
Nov 08, 2023 96.97 97.24 95.46 96.10 31,551 -0.85(-0.88%)
Nov 07, 2023 96.75 97.21 96.41 96.95 16,031 -0.27(-0.28%)
Nov 06, 2023 98.86 98.86 96.77 97.22 17,427 -1.23(-1.25%)
Nov 03, 2023 97.39 98.99 97.34 98.45 22,557 +2.98(+3.12%)
Nov 02, 2023 93.76 95.54 93.76 95.47 37,648 +2.34(+2.51%)
Nov 01, 2023 92.76 93.36 92.18 93.14 19,392 +0.11(+0.12%)
Oct 31, 2023 91.95 93.03 91.95 93.02 30,408 +1.20(+1.31%)
Oct 30, 2023 91.74 92.28 91.16 91.82 33,715 +1.04(+1.14%)
Oct 27, 2023 92.40 92.40 90.70 90.78 27,471 -1.24(-1.35%)
Oct 26, 2023 91.89 92.92 91.60 92.02 23,884 +0.24(+0.26%)
Oct 25, 2023 92.18 92.37 91.64 91.78 25,333 -1.18(-1.27%)
Oct 24, 2023 92.65 93.66 92.45 92.96 27,836 +1.06(+1.16%)
Oct 23, 2023 92.45 93.24 91.90 91.90 20,105 -1.14(-1.23%)
Oct 20, 2023 94.27 94.36 92.96 93.04 32,090 -1.28(-1.36%)
Oct 19, 2023 95.17 95.65 94.00 94.32 16,957 -1.23(-1.29%)
Oct 18, 2023 97.53 97.53 95.46 95.55 18,507 -2.53(-2.58%)
Oct 17, 2023 96.13 98.90 96.13 98.08 78,827 +1.22(+1.26%)
Oct 16, 2023 96.07 97.03 96.06 96.85 15,516 +1.20(+1.26%)
Oct 13, 2023 96.87 96.87 95.22 95.65 43,295 -0.60(-0.62%)
Oct 12, 2023 98.77 98.80 95.99 96.25 12,964 -2.48(-2.51%)
Oct 11, 2023 99.84 99.91 98.26 98.73 14,909 -0.76(-0.77%)
Oct 10, 2023 98.31 99.97 98.31 99.49 15,953 +1.31(+1.34%)
Oct 09, 2023 97.94 98.56 97.43 98.18 12,337 -0.20(-0.20%)
Oct 06, 2023 97.03 98.94 96.80 98.38 36,199 +0.51(+0.52%)
Oct 05, 2023 96.94 98.17 96.73 97.87 55,864 +0.65(+0.67%)
Oct 04, 2023 96.98 97.31 95.89 97.22 96,007 +0.36(+0.37%)
Oct 03, 2023 98.02 98.07 96.61 96.86 39,703 -1.60(-1.63%)
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.