IWC - iShares Micro-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201794.5194.9294.5194.6694.667,514
Dec 11, 201794.7394.8094.2494.4594.4526,200
Dec 08, 201795.2395.2994.3694.4394.4343,800
Dec 07, 201794.0495.2493.8594.6594.6570,300
Dec 06, 201794.4194.6593.8394.0494.0424,200
Dec 05, 201795.6495.6494.5594.5594.5513,200
Dec 04, 201797.1997.3595.4695.5195.5137,800
Dec 01, 201796.5996.8793.4896.0296.0255,900
Nov 30, 201797.1097.2596.3996.6096.6045,400
Nov 29, 201796.5797.2296.5296.8496.84228,500
Nov 28, 201795.2896.1894.9896.1296.1230,200
Nov 27, 201795.4395.7494.9494.9494.9431,800
Nov 24, 201795.5295.5295.1495.1495.147,900
Nov 22, 201795.3795.7695.1395.1395.1329,400
Nov 21, 201794.7495.4494.4895.2395.2323,000
Nov 20, 201793.3494.1593.2294.1594.1523,900
Nov 17, 201792.7693.5892.4793.2393.2324,400
Nov 16, 201791.7093.3191.7092.7192.7154,100
Nov 15, 201790.8491.5490.5391.1591.1562,200
Nov 14, 201791.3291.6190.9891.4691.4621,300
Nov 13, 201791.8091.9191.4091.6891.6866,200
Nov 10, 201791.9292.6291.8792.1292.1235,100
Nov 09, 201791.0792.0490.8491.8091.8039,200
Nov 08, 201791.7991.9590.9091.8591.8550,900
Nov 07, 201793.4893.6791.9092.1592.15123,200
Nov 06, 201793.5994.1493.4793.6093.6023,100
Nov 03, 201793.6394.0293.4393.8393.8341,500
Nov 02, 201793.2893.9992.9293.7493.7434,500
Nov 01, 201794.9494.9492.7993.1593.1549,100
Oct 31, 201793.8894.6993.7594.1494.1433,800
Oct 30, 201793.9894.5293.0793.4593.4531,900
Oct 27, 201793.9894.8793.7094.7794.7730,900
Oct 26, 201794.3794.4693.7793.8393.8316,300
Oct 25, 201794.4394.4493.3994.1794.1741,500
Oct 24, 201794.8295.1094.4694.4694.4623,600
Oct 23, 201795.6295.6294.4694.6194.6122,400
Oct 20, 201795.7196.1095.2095.2795.2723,600
Oct 19, 201794.7695.0094.2494.9894.9832,900
Oct 18, 201795.1595.4994.7195.2495.2423,100
Oct 17, 201795.3695.6194.5594.6794.6723,700
Oct 16, 201795.8996.0995.0595.2295.2241,300
Oct 13, 201796.1796.2195.3095.5895.5839,200
Oct 12, 201796.1496.5295.7595.9895.9829,500
Oct 11, 201796.5896.6996.2596.4296.4227,400
Oct 10, 201796.2096.4295.9696.3796.3722,200
Oct 09, 201796.3696.7795.7595.8495.8476,000
Oct 06, 201796.2096.5095.9096.3296.3238,500
Oct 05, 201796.1196.7196.1196.4596.4572,800
Oct 04, 201796.2796.6395.7896.0496.04132,500
Oct 03, 201796.1396.6195.7396.4396.4370,600
Oct 02, 201794.5896.1494.3296.1396.13258,000
Sep 29, 201794.2994.7194.2594.4594.4541,100
Sep 28, 201793.6294.2393.4094.0494.0433,000
Sep 27, 201792.3493.9592.3093.8193.8127,600
Sep 26, 201791.3291.8491.2491.5791.5732,000
Sep 26, 20170.196 Dividend
Sep 25, 201791.0491.5690.8991.3691.1617,200
Sep 22, 201790.7591.1890.5891.0390.8321,800
Sep 21, 201790.9191.1590.6490.8890.6918,200
Sep 20, 201790.5691.0190.5190.8890.6911,100
Sep 19, 201790.5790.7090.2690.4890.2933,500
Sep 18, 201789.8690.7589.8690.4290.2330,100
Sep 15, 201789.0089.7588.9289.7589.568,200
Sep 14, 201788.9889.2188.7789.1188.928,800
Sep 13, 201788.5889.2088.5889.0288.8314,300
Sep 12, 201788.5288.8588.4988.6188.4223,600
Sep 11, 201787.9788.2587.7888.2388.0411,400
Sep 08, 201787.2887.8287.2587.3987.2013,800
Sep 07, 201787.4087.4787.0087.2587.0619,500
Sep 06, 201787.6387.7887.1887.3187.1217,100
Sep 05, 201787.9688.1286.9287.2687.0727,600
Sep 01, 201787.7187.9787.4587.9787.7812,400
Aug 31, 201786.9987.8386.9687.3887.1924,400
Aug 30, 201786.2486.7486.2486.6586.4637,000
Aug 29, 201784.8786.4984.8786.3586.1649,800
Aug 28, 201785.9386.1085.5586.0385.8514,100
Aug 25, 201785.3585.7785.3385.5285.3464,300
Aug 24, 201784.9485.4184.8585.1985.0132,100
Aug 23, 201784.4384.9684.4384.6284.4415,500
Aug 22, 201784.0584.7984.0584.5884.4014,900
Aug 21, 201784.0184.0783.6384.0283.8418,000
Aug 18, 201783.9684.4283.4583.9283.7417,600
Aug 17, 201785.1085.4583.8683.9783.7944,200
Aug 16, 201785.8186.0685.2185.3985.2116,800
Aug 15, 201786.0586.1185.3985.3985.2122,100
Aug 14, 201785.2086.2585.2086.1385.9515,600
Aug 11, 201784.5285.0384.3184.6384.4534,100
Aug 10, 201785.9985.9984.6184.7684.5865,400
Aug 09, 201786.7486.7586.0186.2886.0931,900
Aug 08, 201787.1388.3986.9687.0786.8824,700
Aug 07, 201787.3187.6486.8887.1486.9521,300
Aug 04, 201786.6787.3486.6787.2187.0218,400
Aug 03, 201787.1987.4486.6786.6886.4937,600
Aug 02, 201788.2288.3587.0487.2987.1051,200
Aug 01, 201788.6588.6587.8488.3888.1979,800
Jul 31, 201788.8688.8687.9188.1587.96630,500
Jul 28, 201788.5288.9088.3188.5688.3714,300
Jul 27, 201789.8589.8588.2188.8988.7031,200
Jul 26, 201790.1790.1789.4089.5389.3420,100
Jul 25, 201789.7290.3489.5690.1389.9435,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...