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
Feb 22, 2019	96.49	97.00	96.47	97.00	97.00	15,100
Feb 21, 2019	96.32	96.32	95.67	95.98	95.98	83,200
Feb 20, 2019	96.01	96.62	96.01	96.44	96.44	19,900
Feb 19, 2019	95.25	96.15	95.25	96.00	96.00	69,200
Feb 15, 2019	94.25	95.58	94.13	95.56	95.56	17,000
Feb 14, 2019	93.31	94.15	93.31	93.87	93.87	21,200
Feb 13, 2019	92.93	93.86	92.93	93.69	93.69	14,200
Feb 12, 2019	92.75	93.38	92.65	93.19	93.19	80,100
Feb 11, 2019	91.81	92.28	91.32	92.28	92.28	26,100
Feb 08, 2019	91.28	91.50	90.61	91.50	91.50	390,400
Feb 07, 2019	91.81	91.99	90.74	91.26	91.26	27,400
Feb 06, 2019	92.01	92.69	91.94	92.14	92.14	20,800
Feb 05, 2019	92.14	92.64	91.81	92.34	92.34	27,700
Feb 04, 2019	91.19	92.19	91.10	92.11	92.11	28,200
Feb 01, 2019	91.11	91.33	90.70	91.16	91.16	22,200
Jan 31, 2019	90.17	91.14	90.17	90.92	90.92	35,800
Jan 30, 2019	89.69	90.51	89.21	90.35	90.35	22,100
Jan 29, 2019	89.53	89.61	89.11	89.25	89.25	20,800
Jan 28, 2019	89.55	89.94	89.07	89.46	89.46	23,200
Jan 25, 2019	89.82	90.46	89.68	90.38	90.38	39,000
Jan 24, 2019	88.67	89.28	88.67	89.12	89.12	83,900
Jan 23, 2019	89.33	89.60	88.20	88.54	88.54	28,200
Jan 22, 2019	90.13	90.17	88.46	89.05	89.05	86,500
Jan 18, 2019	90.54	90.90	90.03	90.58	90.58	51,800
Jan 17, 2019	89.16	90.25	89.16	90.16	90.16	57,600
Jan 16, 2019	88.97	89.89	88.86	89.43	89.43	129,000
Jan 15, 2019	88.14	88.88	87.84	88.77	88.77	40,900
Jan 14, 2019	88.42	88.74	87.83	87.84	87.84	171,700
Jan 11, 2019	88.60	89.07	88.43	88.73	88.73	98,600
Jan 10, 2019	88.36	89.27	87.84	89.00	89.00	22,400
Jan 09, 2019	88.73	89.18	88.31	88.89	88.89	54,400
Jan 08, 2019	88.01	88.30	87.14	88.26	88.26	35,100
Jan 07, 2019	85.62	87.50	85.62	87.05	87.05	77,300
Jan 04, 2019	83.61	85.61	83.09	85.60	85.60	27,700
Jan 03, 2019	83.50	83.86	82.26	82.53	82.53	110,300
Jan 02, 2019	81.46	83.85	81.36	83.85	83.85	102,700
Dec 31, 2018	82.18	82.58	81.11	82.45	82.45	126,700
Dec 28, 2018	80.78	82.98	80.69	81.75	81.75	244,200
Dec 27, 2018	79.78	80.73	78.39	80.73	80.73	222,300
Dec 26, 2018	78.09	80.86	77.64	80.86	80.86	238,200
Dec 24, 2018	78.10	78.80	77.75	77.77	77.77	79,100
Dec 21, 2018	80.96	81.13	78.52	78.73	78.73	96,500
Dec 20, 2018	82.18	82.48	80.00	80.71	80.71	205,900
Dec 19, 2018	83.87	85.43	82.06	82.52	82.52	102,500
Dec 18, 2018	85.16	85.44	83.60	84.22	84.22	153,300
Dec 17, 2018	86.22	86.90	84.23	84.70	84.70	191,700
Dec 17, 2018	0.2 Dividend
Dec 14, 2018	87.42	88.10	86.57	86.69	86.49	39,100
Dec 13, 2018	89.71	90.00	88.00	88.12	87.92	36,800
Dec 12, 2018	89.60	90.58	89.52	89.52	89.31	39,700
Dec 11, 2018	90.03	90.19	88.11	88.74	88.54	60,400
Dec 10, 2018	89.34	89.68	87.93	88.95	88.74	89,400
Dec 07, 2018	90.43	91.51	89.10	89.65	89.44	142,800
Dec 06, 2018	89.71	90.91	89.28	90.78	90.57	107,400
Dec 04, 2018	94.69	94.75	90.76	91.04	90.83	37,500
Dec 03, 2018	95.42	95.42	93.85	94.75	94.53	39,900
Nov 30, 2018	93.46	94.45	93.46	94.18	93.96	36,500
Nov 29, 2018	93.77	94.45	93.19	93.70	93.48	35,000
Nov 28, 2018	92.15	94.19	91.30	94.19	93.97	40,000
Nov 27, 2018	92.18	92.60	91.79	91.83	91.62	25,100
Nov 26, 2018	92.48	93.24	91.98	92.68	92.47	20,100
Nov 23, 2018	91.29	92.69	91.29	92.15	91.94	34,800
Nov 21, 2018	91.08	92.51	90.81	91.89	91.68	70,900
Nov 20, 2018	91.06	92.03	90.31	90.62	90.41	117,100
Nov 19, 2018	93.59	93.59	91.82	92.17	91.96	118,100
Nov 16, 2018	93.13	94.14	92.84	93.78	93.56	27,600
Nov 15, 2018	91.97	93.85	91.97	93.59	93.37	22,800
Nov 14, 2018	94.22	94.60	91.86	92.35	92.14	25,600
Nov 13, 2018	94.35	95.10	93.34	93.52	93.30	47,600
Nov 12, 2018	95.70	95.73	93.86	93.96	93.74	42,500
Nov 09, 2018	97.24	97.24	95.28	95.86	95.64	32,500
Nov 08, 2018	97.59	98.29	97.42	97.79	97.56	25,300
Nov 07, 2018	96.81	97.90	96.59	97.90	97.67	28,400
Nov 06, 2018	96.12	96.65	95.74	96.41	96.19	32,000
Nov 05, 2018	96.57	96.83	95.57	96.07	95.85	49,900
Nov 02, 2018	96.70	96.84	95.80	96.63	96.41	143,900
Nov 01, 2018	94.90	96.44	94.55	96.16	95.94	84,800
Oct 31, 2018	94.95	95.20	94.23	94.51	94.29	37,200
Oct 30, 2018	92.51	94.17	92.51	93.98	93.76	91,300
Oct 29, 2018	94.08	94.44	91.50	92.24	92.03	107,300
Oct 26, 2018	92.54	93.81	91.25	92.88	92.67	67,700
Oct 25, 2018	92.38	93.97	92.38	93.63	93.41	56,400
Oct 24, 2018	95.17	95.60	91.76	91.76	91.55	85,900
Oct 23, 2018	94.60	95.98	93.57	95.19	94.97	83,100
Oct 22, 2018	96.65	97.04	95.46	95.94	95.72	56,100
Oct 19, 2018	98.12	98.83	96.40	96.55	96.33	30,800
Oct 18, 2018	99.34	99.40	97.55	97.88	97.65	45,400
Oct 17, 2018	99.58	99.85	98.63	99.54	99.31	147,800
Oct 16, 2018	97.87	99.89	97.32	99.88	99.65	40,500
Oct 15, 2018	96.91	97.79	96.28	97.23	97.01	64,500
Oct 12, 2018	98.26	98.40	96.17	97.02	96.80	126,700
Oct 11, 2018	97.90	98.87	96.77	96.77	96.55	32,400
Oct 10, 2018	100.96	100.98	98.27	98.27	98.04	57,300
Oct 09, 2018	101.13	102.18	101.13	101.24	101.01	26,800
Oct 08, 2018	101.38	101.75	100.53	101.54	101.31	44,500
Oct 05, 2018	102.92	103.24	100.82	101.77	101.54	116,400
Oct 04, 2018	104.16	104.16	102.56	102.61	102.37	29,500
Oct 03, 2018	103.61	104.73	103.30	104.23	103.99	48,700
Oct 02, 2018	104.26	104.62	102.87	103.22	102.98	171,500
Oct 01, 2018	105.85	106.50	104.15	104.35	104.11	158,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...