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
Sep 20, 2019	91.45	92.00	90.96	91.58	91.58	16,900
Sep 19, 2019	92.19	92.85	91.46	91.46	91.46	77,600
Sep 18, 2019	92.49	92.71	91.47	91.99	91.99	105,700
Sep 17, 2019	92.85	92.91	92.21	92.72	92.72	92,500
Sep 16, 2019	92.99	93.59	92.79	93.13	93.13	45,200
Sep 13, 2019	93.05	93.44	92.69	93.04	93.04	19,300
Sep 12, 2019	93.24	93.24	91.83	92.57	92.57	21,100
Sep 11, 2019	90.86	92.86	90.86	92.62	92.62	28,700
Sep 10, 2019	88.52	90.54	88.34	90.34	90.34	31,100
Sep 09, 2019	87.43	88.76	87.33	88.50	88.50	27,100
Sep 06, 2019	87.45	87.84	87.10	87.13	87.13	27,200
Sep 05, 2019	86.49	88.04	86.41	87.40	87.40	63,700
Sep 04, 2019	85.98	86.21	85.41	85.61	85.61	18,100
Sep 03, 2019	85.75	86.25	85.06	85.25	85.25	53,900
Aug 30, 2019	86.87	87.08	85.95	86.40	86.40	37,900
Aug 29, 2019	85.90	86.80	85.90	86.66	86.66	12,300
Aug 28, 2019	84.20	85.88	84.20	85.31	85.31	16,600
Aug 27, 2019	86.20	86.20	84.19	84.33	84.33	19,400
Aug 26, 2019	85.34	85.83	85.10	85.83	85.83	20,000
Aug 23, 2019	86.92	87.44	84.50	84.72	84.72	18,700
Aug 22, 2019	88.09	88.09	87.24	87.48	87.48	19,500
Aug 21, 2019	87.97	88.05	87.64	87.89	87.89	12,800
Aug 20, 2019	87.66	87.72	87.11	87.29	87.29	17,300
Aug 19, 2019	87.74	88.05	87.61	87.62	87.62	22,400
Aug 16, 2019	85.41	86.92	85.41	86.84	86.84	24,100
Aug 15, 2019	85.90	85.90	84.58	84.93	84.93	42,500
Aug 14, 2019	86.53	87.06	85.35	85.65	85.65	29,400
Aug 13, 2019	87.72	88.41	87.49	87.89	87.89	16,700
Aug 12, 2019	87.13	87.51	86.49	86.96	86.96	12,500
Aug 09, 2019	88.39	88.39	87.46	87.75	87.75	15,100
Aug 08, 2019	87.48	89.00	87.47	88.91	88.91	49,000
Aug 07, 2019	86.16	87.39	86.16	87.21	87.21	113,900
Aug 06, 2019	87.46	87.65	86.12	87.11	87.11	80,200
Aug 05, 2019	88.19	88.19	85.88	86.63	86.63	33,700
Aug 02, 2019	90.53	90.53	88.89	89.72	89.72	30,600
Aug 01, 2019	92.48	93.02	90.66	90.84	90.84	68,900
Jul 31, 2019	93.12	94.04	92.24	92.24	92.24	15,300
Jul 30, 2019	91.51	93.19	91.50	93.19	93.19	16,000
Jul 29, 2019	92.72	92.73	91.82	92.04	92.04	17,300
Jul 26, 2019	91.59	92.80	91.41	92.64	92.64	19,800
Jul 25, 2019	92.76	92.76	91.25	91.25	91.25	49,400
Jul 24, 2019	91.11	92.89	91.11	92.81	92.81	27,700
Jul 23, 2019	91.22	91.24	90.87	91.12	91.12	26,700
Jul 22, 2019	91.46	91.95	90.88	91.06	91.06	75,000
Jul 19, 2019	91.70	92.03	91.15	91.15	91.15	34,200
Jul 18, 2019	91.91	92.09	91.56	91.73	91.73	30,900
Jul 17, 2019	92.50	92.50	91.97	92.02	92.02	9,600
Jul 16, 2019	92.67	93.26	92.48	92.61	92.61	17,400
Jul 15, 2019	93.26	93.33	92.44	92.58	92.58	22,300
Jul 12, 2019	92.48	93.59	92.48	93.28	93.28	33,400
Jul 11, 2019	93.12	93.49	92.46	92.50	92.50	34,400
Jul 10, 2019	93.52	93.65	92.66	93.09	93.09	12,600
Jul 09, 2019	92.54	93.13	92.54	93.01	93.01	18,400
Jul 08, 2019	93.54	93.58	92.75	92.88	92.88	19,900
Jul 05, 2019	92.97	93.68	92.90	93.65	93.65	26,000
Jul 03, 2019	93.14	93.41	92.91	93.35	93.35	9,800
Jul 02, 2019	93.72	93.72	92.26	92.66	92.66	22,100
Jul 01, 2019	94.38	94.54	93.38	93.69	93.69	101,200
Jun 28, 2019	91.97	93.56	91.97	93.19	93.19	124,600
Jun 27, 2019	89.93	91.80	89.93	91.80	91.80	55,800
Jun 26, 2019	90.62	90.90	89.90	89.90	89.90	72,900
Jun 25, 2019	90.71	90.88	90.14	90.30	90.30	36,100
Jun 24, 2019	91.86	91.86	90.42	90.50	90.50	140,500
Jun 21, 2019	92.00	92.00	91.20	91.63	91.63	131,300
Jun 20, 2019	93.00	93.00	91.94	92.10	92.10	116,800
Jun 19, 2019	91.75	92.15	91.50	92.08	92.08	16,000
Jun 18, 2019	91.41	92.32	91.02	91.70	91.70	76,900
Jun 17, 2019	90.44	91.19	90.44	90.89	90.89	36,900
Jun 17, 2019	0.24 Dividend
Jun 14, 2019	91.09	91.09	90.45	90.53	90.29	22,700
Jun 13, 2019	90.53	91.19	90.33	91.19	90.95	11,800
Jun 12, 2019	89.83	90.39	89.72	90.19	89.95	33,000
Jun 11, 2019	91.08	91.15	89.63	89.99	89.75	37,400
Jun 10, 2019	90.45	91.26	90.45	90.48	90.24	31,300
Jun 07, 2019	89.55	90.37	89.40	90.13	89.89	75,100
Jun 06, 2019	89.85	90.00	88.61	89.24	89.00	21,200
Jun 05, 2019	90.64	90.74	89.62	89.76	89.52	26,100
Jun 04, 2019	89.41	90.45	89.17	90.35	90.11	22,300
Jun 03, 2019	88.41	88.87	87.84	88.50	88.27	120,400
May 31, 2019	88.64	88.74	88.01	88.17	87.94	32,100
May 30, 2019	90.17	90.58	89.19	89.58	89.34	31,900
May 29, 2019	90.30	90.44	89.43	90.02	89.78	33,500
May 28, 2019	91.53	91.80	90.78	90.78	90.54	16,100
May 24, 2019	91.25	91.49	90.88	91.33	91.09	28,200
May 23, 2019	91.61	91.61	90.20	90.78	90.54	120,400
May 22, 2019	92.83	93.27	92.22	92.48	92.23	31,600
May 21, 2019	92.76	93.36	92.65	93.12	92.87	19,800
May 20, 2019	92.18	92.69	91.96	92.37	92.13	66,200
May 17, 2019	93.34	94.04	92.59	92.75	92.50	41,900
May 16, 2019	93.90	94.57	93.73	94.00	93.75	31,200
May 15, 2019	92.55	93.71	92.55	93.61	93.36	45,200
May 14, 2019	92.25	93.41	91.98	93.21	92.96	44,300
May 13, 2019	92.95	93.54	91.75	91.98	91.74	118,000
May 10, 2019	94.03	94.77	93.18	94.58	94.33	113,600
May 09, 2019	93.85	94.80	93.08	94.41	94.16	70,500
May 08, 2019	94.83	95.31	94.51	94.52	94.27	50,900
May 07, 2019	95.99	96.50	94.39	95.05	94.80	46,300
May 06, 2019	94.73	97.05	94.73	96.98	96.72	51,200
May 03, 2019	94.81	96.35	94.81	96.35	96.09	19,300
May 02, 2019	93.90	94.58	93.42	94.29	94.04	16,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...