Mail

IWC - iShares Micro-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	91.25	91.49	90.88	91.33	91.33	28,200
May 23, 2019	91.61	91.61	90.20	90.78	90.78	120,400
May 22, 2019	92.83	93.27	92.22	92.48	92.48	31,600
May 21, 2019	92.76	93.36	92.65	93.12	93.12	19,800
May 20, 2019	92.18	92.69	91.96	92.37	92.37	66,200
May 17, 2019	93.34	94.04	92.59	92.75	92.75	41,900
May 16, 2019	93.90	94.57	93.73	94.00	94.00	31,200
May 15, 2019	92.55	93.71	92.55	93.61	93.61	45,200
May 14, 2019	92.25	93.41	91.98	93.21	93.21	44,300
May 13, 2019	92.95	93.54	91.75	91.98	91.98	118,000
May 10, 2019	94.03	94.77	93.18	94.58	94.58	113,600
May 09, 2019	93.85	94.80	93.08	94.41	94.41	70,500
May 08, 2019	94.83	95.31	94.51	94.52	94.52	50,900
May 07, 2019	95.99	96.50	94.39	95.05	95.05	46,300
May 06, 2019	94.73	97.05	94.73	96.98	96.98	51,200
May 03, 2019	94.81	96.35	94.81	96.35	96.35	19,300
May 02, 2019	93.90	94.58	93.42	94.29	94.29	16,300
May 01, 2019	95.00	95.05	94.11	94.22	94.22	44,200
Apr 30, 2019	95.71	95.71	94.27	94.65	94.65	29,000
Apr 29, 2019	95.14	95.90	95.03	95.58	95.58	21,600
Apr 26, 2019	93.91	95.02	93.91	94.95	94.95	28,100
Apr 25, 2019	94.34	94.34	93.38	93.90	93.90	42,300
Apr 24, 2019	94.60	94.91	94.01	94.53	94.53	23,800
Apr 23, 2019	93.10	94.73	93.10	94.49	94.49	39,000
Apr 22, 2019	93.06	93.23	92.55	92.95	92.95	42,800
Apr 18, 2019	93.61	93.61	92.66	93.03	93.03	20,600
Apr 17, 2019	95.12	95.12	93.05	93.43	93.43	40,400
Apr 16, 2019	94.71	94.89	94.46	94.72	94.72	14,300
Apr 15, 2019	95.05	95.05	94.00	94.38	94.38	16,800
Apr 12, 2019	95.71	95.71	94.80	94.92	94.92	30,500
Apr 11, 2019	95.45	95.45	94.87	95.03	95.03	23,400
Apr 10, 2019	94.32	95.34	94.32	95.27	95.27	9,900
Apr 09, 2019	94.95	95.05	94.00	94.07	94.07	16,900
Apr 08, 2019	95.27	95.52	94.88	95.25	95.25	24,200
Apr 05, 2019	94.57	95.46	94.57	95.46	95.46	21,600
Apr 04, 2019	94.13	94.34	93.71	94.34	94.34	49,100
Apr 03, 2019	94.10	94.40	93.61	93.94	93.94	70,000
Apr 02, 2019	93.60	93.71	92.89	93.36	93.36	37,800
Apr 01, 2019	93.62	93.77	93.00	93.50	93.50	73,900
Mar 29, 2019	93.25	93.25	92.18	92.76	92.76	19,200
Mar 28, 2019	92.24	92.80	91.74	92.59	92.59	20,300
Mar 27, 2019	92.66	92.81	91.01	91.99	91.99	261,100
Mar 26, 2019	92.74	93.28	92.12	92.65	92.65	63,300
Mar 25, 2019	91.32	92.42	90.45	91.97	91.97	130,000
Mar 22, 2019	94.40	94.48	91.48	91.50	91.50	148,800
Mar 21, 2019	93.98	95.51	93.98	95.00	95.00	41,500
Mar 20, 2019	94.65	95.45	93.75	94.25	94.25	76,000
Mar 20, 2019	0.24 Dividend
Mar 19, 2019	95.91	95.91	94.73	94.98	94.74	123,700
Mar 18, 2019	94.91	95.67	94.66	95.39	95.15	24,200
Mar 15, 2019	94.48	95.17	94.45	94.57	94.33	32,900
Mar 14, 2019	94.72	94.87	94.19	94.45	94.21	28,200
Mar 13, 2019	94.80	95.19	94.53	94.64	94.40	52,800
Mar 12, 2019	94.32	94.88	94.21	94.34	94.10	38,800
Mar 11, 2019	92.82	94.22	92.79	94.21	93.97	75,800
Mar 08, 2019	91.97	92.69	91.97	92.65	92.42	123,000
Mar 07, 2019	93.30	93.53	92.63	92.65	92.42	45,000
Mar 06, 2019	95.70	95.70	93.06	93.30	93.06	133,100
Mar 05, 2019	96.06	96.06	95.54	95.67	95.43	64,100
Mar 04, 2019	97.20	97.27	95.27	95.92	95.68	344,900
Mar 01, 2019	96.97	97.09	96.28	96.85	96.61	81,000
Feb 28, 2019	96.42	96.43	95.88	96.05	95.81	22,700
Feb 27, 2019	96.17	96.89	95.95	96.73	96.49	71,600
Feb 26, 2019	96.85	97.09	96.35	96.36	96.12	31,800
Feb 25, 2019	97.68	97.97	97.13	97.19	96.94	175,800
Feb 22, 2019	96.49	97.00	96.47	97.00	96.75	15,100
Feb 21, 2019	96.32	96.32	95.67	95.98	95.74	83,200
Feb 20, 2019	96.01	96.62	96.01	96.44	96.20	19,900
Feb 19, 2019	95.25	96.15	95.25	96.00	95.76	69,200
Feb 15, 2019	94.25	95.58	94.13	95.56	95.32	17,000
Feb 14, 2019	93.31	94.15	93.31	93.87	93.63	21,200
Feb 13, 2019	92.93	93.86	92.93	93.69	93.45	14,200
Feb 12, 2019	92.75	93.38	92.65	93.19	92.95	80,100
Feb 11, 2019	91.81	92.28	91.32	92.28	92.05	26,100
Feb 08, 2019	91.28	91.50	90.61	91.50	91.27	390,400
Feb 07, 2019	91.81	91.99	90.74	91.26	91.03	27,400
Feb 06, 2019	92.01	92.69	91.94	92.14	91.91	20,800
Feb 05, 2019	92.14	92.64	91.81	92.34	92.11	27,700
Feb 04, 2019	91.19	92.19	91.10	92.11	91.88	28,200
Feb 01, 2019	91.11	91.33	90.70	91.16	90.93	22,200
Jan 31, 2019	90.17	91.14	90.17	90.92	90.69	35,800
Jan 30, 2019	89.69	90.51	89.21	90.35	90.12	22,100
Jan 29, 2019	89.53	89.61	89.11	89.25	89.02	20,800
Jan 28, 2019	89.55	89.94	89.07	89.46	89.23	23,200
Jan 25, 2019	89.82	90.46	89.68	90.38	90.15	39,000
Jan 24, 2019	88.67	89.28	88.67	89.12	88.89	83,900
Jan 23, 2019	89.33	89.60	88.20	88.54	88.32	28,200
Jan 22, 2019	90.13	90.17	88.46	89.05	88.82	86,500
Jan 18, 2019	90.54	90.90	90.03	90.58	90.35	51,800
Jan 17, 2019	89.16	90.25	89.16	90.16	89.93	57,600
Jan 16, 2019	88.97	89.89	88.86	89.43	89.20	129,000
Jan 15, 2019	88.14	88.88	87.84	88.77	88.55	40,900
Jan 14, 2019	88.42	88.74	87.83	87.84	87.62	171,700
Jan 11, 2019	88.60	89.07	88.43	88.73	88.51	98,600
Jan 10, 2019	88.36	89.27	87.84	89.00	88.78	22,400
Jan 09, 2019	88.73	89.18	88.31	88.89	88.67	54,400
Jan 08, 2019	88.01	88.30	87.14	88.26	88.04	35,100
Jan 07, 2019	85.62	87.50	85.62	87.05	86.83	77,300
Jan 04, 2019	83.61	85.61	83.09	85.60	85.38	27,700
Jan 03, 2019	83.50	83.86	82.26	82.53	82.32	110,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...