Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

124.45 +0.47 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 125.56 125.83 124.03 124.45 53,920 +0.47(+0.38%)
Oct 31, 2024 126.62 126.62 123.98 123.98 9,028 -2.55(-2.02%)
Oct 30, 2024 126.59 128.04 126.53 126.53 34,538 -0.21(-0.17%)
Oct 29, 2024 126.29 126.97 126.00 126.74 20,179 -0.44(-0.34%)
Oct 28, 2024 124.71 127.44 124.71 127.17 25,694 +2.85(+2.29%)
Oct 25, 2024 125.09 125.95 124.28 124.33 16,187 -0.33(-0.26%)
Oct 24, 2024 125.18 125.84 124.12 124.65 38,921 -0.17(-0.14%)
Oct 23, 2024 125.52 126.23 123.63 124.82 17,476 -1.46(-1.16%)
Oct 22, 2024 125.97 126.50 125.73 126.28 8,662 -0.41(-0.32%)
Oct 21, 2024 128.33 128.33 126.10 126.69 16,099 -1.67(-1.30%)
Oct 18, 2024 128.50 129.00 128.26 128.36 24,932 +0.06(+0.05%)
Oct 17, 2024 128.98 128.98 127.58 128.30 17,635 -0.27(-0.21%)
Oct 16, 2024 126.06 128.70 126.06 128.57 36,874 +2.86(+2.28%)
Oct 15, 2024 124.61 126.63 124.61 125.71 11,053 +0.74(+0.59%)
Oct 14, 2024 124.27 125.13 123.68 124.97 14,351 +1.02(+0.82%)
Oct 11, 2024 121.52 124.18 121.52 123.95 31,227 +3.16(+2.62%)
Oct 10, 2024 120.24 120.79 119.76 120.79 12,697 -0.51(-0.42%)
Oct 09, 2024 121.15 122.19 120.92 121.30 14,335 -0.33(-0.27%)
Oct 08, 2024 121.50 122.07 121.31 121.63 23,781 -0.11(-0.09%)
Oct 07, 2024 122.37 122.37 120.73 121.74 9,515 -0.64(-0.52%)
Oct 04, 2024 122.14 122.54 121.18 122.38 24,342 +2.08(+1.73%)
Oct 03, 2024 120.70 121.04 119.90 120.30 26,725 -0.97(-0.80%)
Oct 02, 2024 120.45 121.75 120.43 121.27 23,282 -0.11(-0.09%)
Oct 01, 2024 123.39 123.39 120.34 121.38 34,167 -1.94(-1.57%)
Sep 30, 2024 122.47 123.91 122.02 123.32 25,937 +0.37(+0.30%)
Sep 27, 2024 123.26 123.77 122.50 122.95 32,547 +0.78(+0.64%)
Sep 26, 2024 122.93 123.00 121.98 122.17 35,907 +0.64(+0.53%)
Sep 25, 2024 122.81 122.81 121.30 121.53 27,891 -1.56(-1.27%)
Sep 24, 2024 122.99 123.18 121.77 123.09 16,190 +0.86(+0.70%)
Sep 23, 2024 124.34 124.58 122.14 122.23 39,793 -1.95(-1.57%)
Sep 20, 2024 125.76 125.76 123.99 124.19 29,864 -1.92(-1.53%)
Sep 19, 2024 126.61 126.69 124.88 126.11 43,672 +2.70(+2.19%)
Sep 18, 2024 123.48 126.83 122.59 123.41 57,336 +0.37(+0.30%)
Sep 17, 2024 123.51 124.76 122.91 123.04 27,678 +0.77(+0.63%)
Sep 16, 2024 123.73 123.73 121.52 122.28 24,900 -0.30(-0.24%)
Sep 13, 2024 120.92 122.57 120.59 122.57 21,565 +3.07(+2.57%)
Sep 12, 2024 118.04 119.85 118.04 119.50 20,231 +1.28(+1.08%)
Sep 11, 2024 117.73 118.69 115.95 118.23 14,431 +0.09(+0.08%)
Sep 10, 2024 117.82 118.25 116.31 118.14 12,737 +0.84(+0.71%)
Sep 09, 2024 116.95 118.58 116.95 117.30 30,638 +0.70(+0.60%)
Sep 06, 2024 118.86 118.86 115.94 116.60 18,520 -1.84(-1.56%)
Sep 05, 2024 119.75 119.85 118.24 118.45 35,189 -0.84(-0.70%)
Sep 04, 2024 119.30 120.90 118.62 119.28 25,888 -0.42(-0.35%)
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.