IWC - iShares Micro-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201991.2591.4990.8891.3391.3328,200
May 23, 201991.6191.6190.2090.7890.78120,400
May 22, 201992.8393.2792.2292.4892.4831,600
May 21, 201992.7693.3692.6593.1293.1219,800
May 20, 201992.1892.6991.9692.3792.3766,200
May 17, 201993.3494.0492.5992.7592.7541,900
May 16, 201993.9094.5793.7394.0094.0031,200
May 15, 201992.5593.7192.5593.6193.6145,200
May 14, 201992.2593.4191.9893.2193.2144,300
May 13, 201992.9593.5491.7591.9891.98118,000
May 10, 201994.0394.7793.1894.5894.58113,600
May 09, 201993.8594.8093.0894.4194.4170,500
May 08, 201994.8395.3194.5194.5294.5250,900
May 07, 201995.9996.5094.3995.0595.0546,300
May 06, 201994.7397.0594.7396.9896.9851,200
May 03, 201994.8196.3594.8196.3596.3519,300
May 02, 201993.9094.5893.4294.2994.2916,300
May 01, 201995.0095.0594.1194.2294.2244,200
Apr 30, 201995.7195.7194.2794.6594.6529,000
Apr 29, 201995.1495.9095.0395.5895.5821,600
Apr 26, 201993.9195.0293.9194.9594.9528,100
Apr 25, 201994.3494.3493.3893.9093.9042,300
Apr 24, 201994.6094.9194.0194.5394.5323,800
Apr 23, 201993.1094.7393.1094.4994.4939,000
Apr 22, 201993.0693.2392.5592.9592.9542,800
Apr 18, 201993.6193.6192.6693.0393.0320,600
Apr 17, 201995.1295.1293.0593.4393.4340,400
Apr 16, 201994.7194.8994.4694.7294.7214,300
Apr 15, 201995.0595.0594.0094.3894.3816,800
Apr 12, 201995.7195.7194.8094.9294.9230,500
Apr 11, 201995.4595.4594.8795.0395.0323,400
Apr 10, 201994.3295.3494.3295.2795.279,900
Apr 09, 201994.9595.0594.0094.0794.0716,900
Apr 08, 201995.2795.5294.8895.2595.2524,200
Apr 05, 201994.5795.4694.5795.4695.4621,600
Apr 04, 201994.1394.3493.7194.3494.3449,100
Apr 03, 201994.1094.4093.6193.9493.9470,000
Apr 02, 201993.6093.7192.8993.3693.3637,800
Apr 01, 201993.6293.7793.0093.5093.5073,900
Mar 29, 201993.2593.2592.1892.7692.7619,200
Mar 28, 201992.2492.8091.7492.5992.5920,300
Mar 27, 201992.6692.8191.0191.9991.99261,100
Mar 26, 201992.7493.2892.1292.6592.6563,300
Mar 25, 201991.3292.4290.4591.9791.97130,000
Mar 22, 201994.4094.4891.4891.5091.50148,800
Mar 21, 201993.9895.5193.9895.0095.0041,500
Mar 20, 201994.6595.4593.7594.2594.2576,000
Mar 20, 20190.24 Dividend
Mar 19, 201995.9195.9194.7394.9894.74123,700
Mar 18, 201994.9195.6794.6695.3995.1524,200
Mar 15, 201994.4895.1794.4594.5794.3332,900
Mar 14, 201994.7294.8794.1994.4594.2128,200
Mar 13, 201994.8095.1994.5394.6494.4052,800
Mar 12, 201994.3294.8894.2194.3494.1038,800
Mar 11, 201992.8294.2292.7994.2193.9775,800
Mar 08, 201991.9792.6991.9792.6592.42123,000
Mar 07, 201993.3093.5392.6392.6592.4245,000
Mar 06, 201995.7095.7093.0693.3093.06133,100
Mar 05, 201996.0696.0695.5495.6795.4364,100
Mar 04, 201997.2097.2795.2795.9295.68344,900
Mar 01, 201996.9797.0996.2896.8596.6181,000
Feb 28, 201996.4296.4395.8896.0595.8122,700
Feb 27, 201996.1796.8995.9596.7396.4971,600
Feb 26, 201996.8597.0996.3596.3696.1231,800
Feb 25, 201997.6897.9797.1397.1996.94175,800
Feb 22, 201996.4997.0096.4797.0096.7515,100
Feb 21, 201996.3296.3295.6795.9895.7483,200
Feb 20, 201996.0196.6296.0196.4496.2019,900
Feb 19, 201995.2596.1595.2596.0095.7669,200
Feb 15, 201994.2595.5894.1395.5695.3217,000
Feb 14, 201993.3194.1593.3193.8793.6321,200
Feb 13, 201992.9393.8692.9393.6993.4514,200
Feb 12, 201992.7593.3892.6593.1992.9580,100
Feb 11, 201991.8192.2891.3292.2892.0526,100
Feb 08, 201991.2891.5090.6191.5091.27390,400
Feb 07, 201991.8191.9990.7491.2691.0327,400
Feb 06, 201992.0192.6991.9492.1491.9120,800
Feb 05, 201992.1492.6491.8192.3492.1127,700
Feb 04, 201991.1992.1991.1092.1191.8828,200
Feb 01, 201991.1191.3390.7091.1690.9322,200
Jan 31, 201990.1791.1490.1790.9290.6935,800
Jan 30, 201989.6990.5189.2190.3590.1222,100
Jan 29, 201989.5389.6189.1189.2589.0220,800
Jan 28, 201989.5589.9489.0789.4689.2323,200
Jan 25, 201989.8290.4689.6890.3890.1539,000
Jan 24, 201988.6789.2888.6789.1288.8983,900
Jan 23, 201989.3389.6088.2088.5488.3228,200
Jan 22, 201990.1390.1788.4689.0588.8286,500
Jan 18, 201990.5490.9090.0390.5890.3551,800
Jan 17, 201989.1690.2589.1690.1689.9357,600
Jan 16, 201988.9789.8988.8689.4389.20129,000
Jan 15, 201988.1488.8887.8488.7788.5540,900
Jan 14, 201988.4288.7487.8387.8487.62171,700
Jan 11, 201988.6089.0788.4388.7388.5198,600
Jan 10, 201988.3689.2787.8489.0088.7822,400
Jan 09, 201988.7389.1888.3188.8988.6754,400
Jan 08, 201988.0188.3087.1488.2688.0435,100
Jan 07, 201985.6287.5085.6287.0586.8377,300
Jan 04, 201983.6185.6183.0985.6085.3827,700
Jan 03, 201983.5083.8682.2682.5382.32110,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...