Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 6:13PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
iShares Russell Microcap Index (IWC)At 1:00PM ET: 36.25  Down 0.90 (2.42%)  
MORE ON IWC
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0937.5437.5837.1537.15110,00037.15
24-Nov-0937.5037.5036.8637.33141,70037.33
23-Nov-0937.0737.7437.0737.45117,40037.45
20-Nov-0936.4336.8336.4136.6980,70036.69
19-Nov-0937.3437.3436.4236.6689,10036.66
18-Nov-0937.6637.7037.2937.6373,90037.63
17-Nov-0937.4037.7437.2837.7072,00037.70
16-Nov-0936.8837.8236.8037.53167,30037.53
13-Nov-0936.2836.7036.0436.49159,10036.49
12-Nov-0937.1837.3336.1236.27140,40036.27
11-Nov-0937.0437.4036.9037.16113,40037.16
10-Nov-0937.2537.3636.5736.87202,00036.87
9-Nov-0936.9737.3536.9737.27121,20037.27
6-Nov-0936.4936.9036.2736.67170,50036.67
5-Nov-0935.9136.7835.7336.65157,70036.65
4-Nov-0936.3536.3735.4435.46144,60035.46
3-Nov-0935.3236.0235.2836.02110,80036.02
2-Nov-0935.9536.0635.0435.52140,10035.52
30-Oct-0936.8536.8535.6535.86195,70035.86
29-Oct-0936.4837.1236.4836.98145,40036.98
28-Oct-0937.3237.4636.1236.24244,30036.24
27-Oct-0938.0938.3837.2537.38798,80037.38
26-Oct-0938.6939.1137.9438.03106,50038.03
23-Oct-0939.5839.7138.5538.5584,10038.55
22-Oct-0938.9539.5138.7039.4598,80039.45
21-Oct-0939.5240.1738.9238.9290,90038.92
20-Oct-0940.3040.3039.4639.5191,80039.51
19-Oct-0940.1040.4139.9340.2175,50040.21
16-Oct-0940.2240.2939.7740.0083,10040.00
15-Oct-0940.3340.5040.1840.4262,40040.42
14-Oct-0940.4040.6140.1240.5590,30040.55
13-Oct-0939.7839.8839.4939.7580,40039.75
12-Oct-0940.2740.3039.8039.8546,00039.85
9-Oct-0939.5340.0539.4840.0353,20040.03
8-Oct-0939.6940.0039.5439.57108,40039.57
7-Oct-0939.2139.3539.0839.31157,00039.31
6-Oct-0938.8739.3738.8139.27143,20039.27
5-Oct-0938.0438.6237.9238.5695,70038.56
2-Oct-0937.8438.1137.4037.82175,00037.82
1-Oct-0939.3339.4638.0438.14349,00038.14
30-Sep-0940.0540.0739.1739.47185,20039.47
29-Sep-0940.1640.4839.9640.05159,30040.05
28-Sep-0939.5440.3839.5140.2555,90040.25
25-Sep-0939.2039.4839.0239.22193,10039.22
24-Sep-0940.3440.3839.1239.39106,70039.39
23-Sep-0940.5640.8840.1540.1581,30040.15
22-Sep-0940.2240.5740.1540.4582,00040.45
22-Sep-09 $ 0.053 Dividend
21-Sep-0939.8740.1539.8040.0691,30040.01
18-Sep-0940.1940.3539.7540.25161,40040.20
17-Sep-0939.9940.3139.7239.88135,80039.83
16-Sep-0939.5839.9539.4139.95112,10039.90
15-Sep-0938.9439.4338.8839.36267,40039.31
14-Sep-0938.2938.9538.2438.8856,30038.83
11-Sep-0938.8038.9538.5238.6075,20038.55
10-Sep-0938.1638.7337.9538.73117,10038.68
9-Sep-0937.4438.2837.3938.0785,60038.02
8-Sep-0937.4637.5837.2037.33106,90037.28
4-Sep-0936.6837.2136.5237.15133,50037.10
3-Sep-0936.4936.6436.0536.64134,70036.59
2-Sep-0936.2136.4036.1136.25184,40036.20
1-Sep-0937.0837.8036.1736.30338,60036.25
31-Aug-0937.6037.6037.1137.26138,80037.21
28-Aug-0938.7538.7537.7037.84137,50037.79
27-Aug-0938.1838.3837.5438.26123,40038.21
26-Aug-0938.1938.3737.9338.31121,40038.26
25-Aug-0938.1138.4037.9738.16421,20038.11
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions