Advertisement
Advertisement
U.S. markets close in 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares Micro-Cap ETF (IWC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
119.89+1.72 (+1.46%)
As of 03:14PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023118.10119.93117.59119.89119.8929,941
Jan 31, 2023116.54118.30116.54118.17118.1726,600
Jan 30, 2023116.86116.89115.62115.69115.6918,700
Jan 27, 2023116.34117.74116.34117.08117.0812,500
Jan 26, 2023117.34117.39115.66116.41116.4116,000
Jan 25, 2023115.30116.75114.36116.44116.4411,800
Jan 24, 2023115.54116.49115.45116.27116.2723,800
Jan 23, 2023115.33116.53115.10115.96115.9624,200
Jan 20, 2023113.67115.40113.47115.40115.4035,400
Jan 19, 2023113.51113.69112.37113.04113.0415,800
Jan 18, 2023116.78117.44113.94113.94113.9463,300
Jan 17, 2023116.91116.96115.67116.24116.2425,600
Jan 13, 2023115.25116.59114.93116.59116.5972,800
Jan 12, 2023112.79115.59112.79115.57115.5723,800
Jan 11, 2023112.33112.97112.07112.86112.8650,800
Jan 10, 2023110.15111.80109.87111.80111.8060,800
Jan 09, 2023110.86111.33109.59109.80109.8042,600
Jan 06, 2023107.97109.93107.37109.27109.2738,300
Jan 05, 2023107.43107.45106.72106.93106.9314,500
Jan 04, 2023107.64108.77107.55108.37108.3758,600
Jan 03, 2023108.85109.16106.18107.02107.0252,100
Dec 30, 2022106.42107.83106.38107.83107.8361,500
Dec 29, 2022104.80107.22104.80107.09107.0959,700
Dec 28, 2022104.92105.67103.78104.26104.2621,000
Dec 27, 2022106.44106.44104.90105.12105.1232,000
Dec 23, 2022106.28106.48105.68106.34106.3424,600
Dec 22, 2022106.47106.60104.52106.25106.2546,200
Dec 21, 2022106.32107.88106.07106.99106.9940,100
Dec 20, 2022104.40105.92104.28105.31105.3133,200
Dec 19, 2022106.47106.68104.40104.44104.4494,300
Dec 16, 2022106.13107.07105.73106.59106.59110,200
Dec 15, 2022108.20108.59107.09107.46107.4621,200
Dec 14, 2022109.88111.08109.30109.85109.8531,500
Dec 13, 2022113.08113.08109.46110.18110.1827,900
Dec 13, 20220.379 Dividend
Dec 12, 2022108.50109.80108.04109.46109.0843,400
Dec 09, 2022109.30109.84108.20108.62108.2467,700
Dec 08, 2022109.84110.56109.13110.12109.7429,500
Dec 07, 2022109.61110.19108.78108.78108.4024,800
Dec 06, 2022110.82110.82108.92109.69109.3129,600
Dec 05, 2022113.33113.33110.76110.92110.5447,600
Dec 02, 2022111.51114.45111.51113.98113.5945,500
Dec 01, 2022112.28113.74112.28113.25112.8670,300
Nov 30, 2022110.47112.59109.52112.59112.2014,700
Nov 29, 2022110.12110.96109.96110.08109.7027,800
Nov 28, 2022111.45111.74109.48109.66109.2815,200
Nov 25, 2022111.76112.59111.76112.37111.983,200
Nov 23, 2022111.91112.43111.28111.88111.4916,000
Nov 22, 2022111.43112.02110.22111.74111.3523,700
Nov 21, 2022111.21111.85110.37110.80110.4232,700
Nov 18, 2022111.84112.50111.15111.58111.1932,200
Nov 17, 2022110.59111.93110.30111.12110.7416,500
Nov 16, 2022113.64113.64111.92112.26111.87174,100
Nov 15, 2022115.41115.81113.67114.29113.8923,600
Nov 14, 2022113.62114.87112.91112.91112.5239,600
Nov 11, 2022113.34115.48113.34114.19113.7942,500
Nov 10, 2022111.61113.13110.31113.08112.6938,500
Nov 09, 2022110.60110.60106.85106.90106.53109,500
Nov 08, 2022111.75112.34109.79111.01110.6324,000
Nov 07, 2022110.73111.80110.48111.30110.91146,700
Nov 04, 2022111.77111.77108.85110.55110.1725,100
Nov 03, 2022109.09110.72109.01109.61109.2340,400
Nov 02, 2022113.17114.23110.44110.44110.0626,700
Nov 01, 2022114.63114.63113.07113.44113.0524,800
Oct 31, 2022112.37113.71112.37113.20112.8136,800
Oct 28, 2022110.55112.95110.13112.94112.5522,200
Oct 27, 2022111.53111.92110.13110.22109.8417,400
Oct 26, 2022109.98112.37109.98110.59110.2172,500
Oct 25, 2022106.99110.09106.89109.71109.3316,700
Oct 24, 2022107.08107.08105.06106.85106.4852,300
Oct 21, 2022104.63106.97104.26106.85106.4830,300
Oct 20, 2022105.46106.79104.20104.63104.2722,400
Oct 19, 2022106.20106.31104.70105.26104.9027,000
Oct 18, 2022108.09108.57106.52107.18106.8121,100
Oct 17, 2022105.40106.35105.23106.08105.7128,800
Oct 14, 2022106.71106.71103.22103.28102.9220,100
Oct 13, 2022100.76105.85100.75105.66105.2919,800
Oct 12, 2022103.50103.67102.31103.40103.0419,800
Oct 11, 2022102.15105.01101.76103.52103.1628,000
Oct 10, 2022104.45104.53102.75103.48103.1227,200
Oct 07, 2022106.43106.43103.93104.22103.8615,400
Oct 06, 2022107.58108.93107.17107.49107.1229,200
Oct 05, 2022107.43108.30106.32108.04107.6720,100
Oct 04, 2022107.01108.96107.01108.75108.3746,200
Oct 03, 2022103.28105.49103.28105.03104.6751,100
Sep 30, 2022103.23105.75103.00103.39103.0324,800
Sep 29, 2022104.78104.78102.30103.26102.9040,800
Sep 28, 2022103.43106.67103.12106.16105.7939,200
Sep 27, 2022103.01103.86101.60102.41102.0633,700
Sep 26, 2022102.18104.70101.45101.64101.2929,900
Sep 26, 20220.487 Dividend
Sep 23, 2022104.57104.57102.06103.49102.6595,700
Sep 22, 2022108.21108.21105.60106.22105.3555,500
Sep 21, 2022109.86110.71108.39108.40107.5254,400
Sep 20, 2022110.65110.72109.55110.00109.1020,000
Sep 19, 2022110.30111.76110.30111.68110.7717,500
Sep 16, 2022112.05112.05110.32111.43110.5224,000
Sep 15, 2022113.60114.98113.23113.54112.6115,600
Sep 14, 2022113.93114.55113.40114.23113.3022,100
Sep 13, 2022114.71115.65113.46113.97113.0419,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement