iShares Micro-Cap ETF (IWC)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

119.89

+1.72

(+1.46%)

As of 03:14PM EST. Market open.

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	118.10	119.93	117.59	119.89	119.89	29,941
Jan 31, 2023	116.54	118.30	116.54	118.17	118.17	26,600
Jan 30, 2023	116.86	116.89	115.62	115.69	115.69	18,700
Jan 27, 2023	116.34	117.74	116.34	117.08	117.08	12,500
Jan 26, 2023	117.34	117.39	115.66	116.41	116.41	16,000
Jan 25, 2023	115.30	116.75	114.36	116.44	116.44	11,800
Jan 24, 2023	115.54	116.49	115.45	116.27	116.27	23,800
Jan 23, 2023	115.33	116.53	115.10	115.96	115.96	24,200
Jan 20, 2023	113.67	115.40	113.47	115.40	115.40	35,400
Jan 19, 2023	113.51	113.69	112.37	113.04	113.04	15,800
Jan 18, 2023	116.78	117.44	113.94	113.94	113.94	63,300
Jan 17, 2023	116.91	116.96	115.67	116.24	116.24	25,600
Jan 13, 2023	115.25	116.59	114.93	116.59	116.59	72,800
Jan 12, 2023	112.79	115.59	112.79	115.57	115.57	23,800
Jan 11, 2023	112.33	112.97	112.07	112.86	112.86	50,800
Jan 10, 2023	110.15	111.80	109.87	111.80	111.80	60,800
Jan 09, 2023	110.86	111.33	109.59	109.80	109.80	42,600
Jan 06, 2023	107.97	109.93	107.37	109.27	109.27	38,300
Jan 05, 2023	107.43	107.45	106.72	106.93	106.93	14,500
Jan 04, 2023	107.64	108.77	107.55	108.37	108.37	58,600
Jan 03, 2023	108.85	109.16	106.18	107.02	107.02	52,100
Dec 30, 2022	106.42	107.83	106.38	107.83	107.83	61,500
Dec 29, 2022	104.80	107.22	104.80	107.09	107.09	59,700
Dec 28, 2022	104.92	105.67	103.78	104.26	104.26	21,000
Dec 27, 2022	106.44	106.44	104.90	105.12	105.12	32,000
Dec 23, 2022	106.28	106.48	105.68	106.34	106.34	24,600
Dec 22, 2022	106.47	106.60	104.52	106.25	106.25	46,200
Dec 21, 2022	106.32	107.88	106.07	106.99	106.99	40,100
Dec 20, 2022	104.40	105.92	104.28	105.31	105.31	33,200
Dec 19, 2022	106.47	106.68	104.40	104.44	104.44	94,300
Dec 16, 2022	106.13	107.07	105.73	106.59	106.59	110,200
Dec 15, 2022	108.20	108.59	107.09	107.46	107.46	21,200
Dec 14, 2022	109.88	111.08	109.30	109.85	109.85	31,500
Dec 13, 2022	113.08	113.08	109.46	110.18	110.18	27,900
Dec 13, 2022	0.379 Dividend
Dec 12, 2022	108.50	109.80	108.04	109.46	109.08	43,400
Dec 09, 2022	109.30	109.84	108.20	108.62	108.24	67,700
Dec 08, 2022	109.84	110.56	109.13	110.12	109.74	29,500
Dec 07, 2022	109.61	110.19	108.78	108.78	108.40	24,800
Dec 06, 2022	110.82	110.82	108.92	109.69	109.31	29,600
Dec 05, 2022	113.33	113.33	110.76	110.92	110.54	47,600
Dec 02, 2022	111.51	114.45	111.51	113.98	113.59	45,500
Dec 01, 2022	112.28	113.74	112.28	113.25	112.86	70,300
Nov 30, 2022	110.47	112.59	109.52	112.59	112.20	14,700
Nov 29, 2022	110.12	110.96	109.96	110.08	109.70	27,800
Nov 28, 2022	111.45	111.74	109.48	109.66	109.28	15,200
Nov 25, 2022	111.76	112.59	111.76	112.37	111.98	3,200
Nov 23, 2022	111.91	112.43	111.28	111.88	111.49	16,000
Nov 22, 2022	111.43	112.02	110.22	111.74	111.35	23,700
Nov 21, 2022	111.21	111.85	110.37	110.80	110.42	32,700
Nov 18, 2022	111.84	112.50	111.15	111.58	111.19	32,200
Nov 17, 2022	110.59	111.93	110.30	111.12	110.74	16,500
Nov 16, 2022	113.64	113.64	111.92	112.26	111.87	174,100
Nov 15, 2022	115.41	115.81	113.67	114.29	113.89	23,600
Nov 14, 2022	113.62	114.87	112.91	112.91	112.52	39,600
Nov 11, 2022	113.34	115.48	113.34	114.19	113.79	42,500
Nov 10, 2022	111.61	113.13	110.31	113.08	112.69	38,500
Nov 09, 2022	110.60	110.60	106.85	106.90	106.53	109,500
Nov 08, 2022	111.75	112.34	109.79	111.01	110.63	24,000
Nov 07, 2022	110.73	111.80	110.48	111.30	110.91	146,700
Nov 04, 2022	111.77	111.77	108.85	110.55	110.17	25,100
Nov 03, 2022	109.09	110.72	109.01	109.61	109.23	40,400
Nov 02, 2022	113.17	114.23	110.44	110.44	110.06	26,700
Nov 01, 2022	114.63	114.63	113.07	113.44	113.05	24,800
Oct 31, 2022	112.37	113.71	112.37	113.20	112.81	36,800
Oct 28, 2022	110.55	112.95	110.13	112.94	112.55	22,200
Oct 27, 2022	111.53	111.92	110.13	110.22	109.84	17,400
Oct 26, 2022	109.98	112.37	109.98	110.59	110.21	72,500
Oct 25, 2022	106.99	110.09	106.89	109.71	109.33	16,700
Oct 24, 2022	107.08	107.08	105.06	106.85	106.48	52,300
Oct 21, 2022	104.63	106.97	104.26	106.85	106.48	30,300
Oct 20, 2022	105.46	106.79	104.20	104.63	104.27	22,400
Oct 19, 2022	106.20	106.31	104.70	105.26	104.90	27,000
Oct 18, 2022	108.09	108.57	106.52	107.18	106.81	21,100
Oct 17, 2022	105.40	106.35	105.23	106.08	105.71	28,800
Oct 14, 2022	106.71	106.71	103.22	103.28	102.92	20,100
Oct 13, 2022	100.76	105.85	100.75	105.66	105.29	19,800
Oct 12, 2022	103.50	103.67	102.31	103.40	103.04	19,800
Oct 11, 2022	102.15	105.01	101.76	103.52	103.16	28,000
Oct 10, 2022	104.45	104.53	102.75	103.48	103.12	27,200
Oct 07, 2022	106.43	106.43	103.93	104.22	103.86	15,400
Oct 06, 2022	107.58	108.93	107.17	107.49	107.12	29,200
Oct 05, 2022	107.43	108.30	106.32	108.04	107.67	20,100
Oct 04, 2022	107.01	108.96	107.01	108.75	108.37	46,200
Oct 03, 2022	103.28	105.49	103.28	105.03	104.67	51,100
Sep 30, 2022	103.23	105.75	103.00	103.39	103.03	24,800
Sep 29, 2022	104.78	104.78	102.30	103.26	102.90	40,800
Sep 28, 2022	103.43	106.67	103.12	106.16	105.79	39,200
Sep 27, 2022	103.01	103.86	101.60	102.41	102.06	33,700
Sep 26, 2022	102.18	104.70	101.45	101.64	101.29	29,900
Sep 26, 2022	0.487 Dividend
Sep 23, 2022	104.57	104.57	102.06	103.49	102.65	95,700
Sep 22, 2022	108.21	108.21	105.60	106.22	105.35	55,500
Sep 21, 2022	109.86	110.71	108.39	108.40	107.52	54,400
Sep 20, 2022	110.65	110.72	109.55	110.00	109.10	20,000
Sep 19, 2022	110.30	111.76	110.30	111.68	110.77	17,500
Sep 16, 2022	112.05	112.05	110.32	111.43	110.52	24,000
Sep 15, 2022	113.60	114.98	113.23	113.54	112.61	15,600
Sep 14, 2022	113.93	114.55	113.40	114.23	113.30	22,100
Sep 13, 2022	114.71	115.65	113.46	113.97	113.04	19,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,117.53+40.93(+1.00%)

Dow 3034,104.39+18.35(+0.05%)

Nasdaq11,806.38+221.83(+1.91%)

Russell 20001,960.59+28.64(+1.48%)

Crude Oil76.93-1.94(-2.46%)

Gold1,958.60+13.30(+0.68%)

iShares Micro-Cap ETF (IWC)

S&P 500
4,117.53
+40.93(+1.00%)

Dow 30
34,104.39
+18.35(+0.05%)

Nasdaq
11,806.38
+221.83(+1.91%)

Russell 2000
1,960.59
+28.64(+1.48%)

Crude Oil
76.93
-1.94(-2.46%)

Gold
1,958.60
+13.30(+0.68%)