IWC - iShares Micro-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201986.6488.0386.4487.6887.6828,800
Oct 14, 201986.5086.6586.1786.4786.4716,100
Oct 11, 201986.6487.7686.6486.8286.8220,100
Oct 10, 201985.5286.0685.2885.5185.5118,100
Oct 09, 201985.8585.8585.1185.3285.3267,700
Oct 08, 201985.7585.9585.0285.3685.3632,400
Oct 07, 201986.1387.0786.1386.6286.6215,500
Oct 04, 201985.3686.5885.3486.5886.5818,500
Oct 03, 201985.3885.9384.6585.8685.8626,300
Oct 02, 201985.5985.8185.0185.8185.8145,800
Oct 01, 201988.2189.2386.1686.2386.2327,800
Sep 30, 201988.5288.5887.8088.1588.1513,200
Sep 27, 201989.0789.3888.0988.3888.3817,500
Sep 26, 201990.1190.1188.8188.8188.8156,000
Sep 25, 201989.3090.4689.1290.2090.2030,900
Sep 24, 201991.1491.1489.3089.3989.3913,200
Sep 24, 20190.345 Dividend
Sep 23, 201991.2791.5791.0091.4191.0718,100
Sep 20, 201991.4592.0090.9691.5891.2316,900
Sep 19, 201992.1992.8591.4691.4691.1177,600
Sep 18, 201992.4992.7191.4791.9991.64105,700
Sep 17, 201992.8592.9192.2192.7292.3792,500
Sep 16, 201992.9993.5992.7993.1392.7845,200
Sep 13, 201993.0593.4492.6993.0492.6919,300
Sep 12, 201993.2493.2491.8392.5792.2221,100
Sep 11, 201990.8692.8690.8692.6292.2728,700
Sep 10, 201988.5290.5488.3490.3490.0031,100
Sep 09, 201987.4388.7687.3388.5088.1727,100
Sep 06, 201987.4587.8487.1087.1386.8027,200
Sep 05, 201986.4988.0486.4187.4087.0763,700
Sep 04, 201985.9886.2185.4185.6185.2918,100
Sep 03, 201985.7586.2585.0685.2584.9353,900
Aug 30, 201986.8787.0885.9586.4086.0737,900
Aug 29, 201985.9086.8085.9086.6686.3312,300
Aug 28, 201984.2085.8884.2085.3184.9916,600
Aug 27, 201986.2086.2084.1984.3384.0119,400
Aug 26, 201985.3485.8385.1085.8385.5120,000
Aug 23, 201986.9287.4484.5084.7284.4018,700
Aug 22, 201988.0988.0987.2487.4887.1519,500
Aug 21, 201987.9788.0587.6487.8987.5612,800
Aug 20, 201987.6687.7287.1187.2986.9617,300
Aug 19, 201987.7488.0587.6187.6287.2922,400
Aug 16, 201985.4186.9285.4186.8486.5124,100
Aug 15, 201985.9085.9084.5884.9384.6142,500
Aug 14, 201986.5387.0685.3585.6585.3329,400
Aug 13, 201987.7288.4187.4987.8987.5616,700
Aug 12, 201987.1387.5186.4986.9686.6312,500
Aug 09, 201988.3988.3987.4687.7587.4215,100
Aug 08, 201987.4889.0087.4788.9188.5749,000
Aug 07, 201986.1687.3986.1687.2186.88113,900
Aug 06, 201987.4687.6586.1287.1186.7880,200
Aug 05, 201988.1988.1985.8886.6386.3033,700
Aug 02, 201990.5390.5388.8989.7289.3830,600
Aug 01, 201992.4893.0290.6690.8490.5068,900
Jul 31, 201993.1294.0492.2492.2491.8915,300
Jul 30, 201991.5193.1991.5093.1992.8416,000
Jul 29, 201992.7292.7391.8292.0491.6917,300
Jul 26, 201991.5992.8091.4192.6492.2919,800
Jul 25, 201992.7692.7691.2591.2590.9149,400
Jul 24, 201991.1192.8991.1192.8192.4627,700
Jul 23, 201991.2291.2490.8791.1290.7826,700
Jul 22, 201991.4691.9590.8891.0690.7275,000
Jul 19, 201991.7092.0391.1591.1590.8134,200
Jul 18, 201991.9192.0991.5691.7391.3830,900
Jul 17, 201992.5092.5091.9792.0291.679,600
Jul 16, 201992.6793.2692.4892.6192.2617,400
Jul 15, 201993.2693.3392.4492.5892.2322,300
Jul 12, 201992.4893.5992.4893.2892.9333,400
Jul 11, 201993.1293.4992.4692.5092.1534,400
Jul 10, 201993.5293.6592.6693.0992.7412,600
Jul 09, 201992.5493.1392.5493.0192.6618,400
Jul 08, 201993.5493.5892.7592.8892.5319,900
Jul 05, 201992.9793.6892.9093.6593.3026,000
Jul 03, 201993.1493.4192.9193.3593.009,800
Jul 02, 201993.7293.7292.2692.6692.3122,100
Jul 01, 201994.3894.5493.3893.6993.34101,200
Jun 28, 201991.9793.5691.9793.1992.84124,600
Jun 27, 201989.9391.8089.9391.8091.4555,800
Jun 26, 201990.6290.9089.9089.9089.5672,900
Jun 25, 201990.7190.8890.1490.3089.9636,100
Jun 24, 201991.8691.8690.4290.5090.16140,500
Jun 21, 201992.0092.0091.2091.6391.28131,300
Jun 20, 201993.0093.0091.9492.1091.75116,800
Jun 19, 201991.7592.1591.5092.0891.7316,000
Jun 18, 201991.4192.3291.0291.7091.3576,900
Jun 17, 201990.4491.1990.4490.8990.5536,900
Jun 17, 20190.24 Dividend
Jun 14, 201991.0991.0990.4590.5389.9522,700
Jun 13, 201990.5391.1990.3391.1990.6011,800
Jun 12, 201989.8390.3989.7290.1989.6133,000
Jun 11, 201991.0891.1589.6389.9989.4137,400
Jun 10, 201990.4591.2690.4590.4889.9031,300
Jun 07, 201989.5590.3789.4090.1389.5575,100
Jun 06, 201989.8590.0088.6189.2488.6721,200
Jun 05, 201990.6490.7489.6289.7689.1826,100
Jun 04, 201989.4190.4589.1790.3589.7722,300
Jun 03, 201988.4188.8787.8488.5087.93120,400
May 31, 201988.6488.7488.0188.1787.6032,100
May 30, 201990.1790.5889.1989.5889.0131,900
May 29, 201990.3090.4489.4390.0289.4433,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...