IWC - iShares Micro-Cap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201887.420088.100086.570086.690086.690039,100
Dec 13, 201889.710090.000088.000088.120088.120036,800
Dec 12, 201889.600090.580089.520089.520089.520039,700
Dec 11, 201890.030090.190088.110088.740088.740060,400
Dec 10, 201889.340089.680087.930088.950088.950089,400
Dec 07, 201890.430091.510089.100089.650089.6500142,800
Dec 06, 201889.710090.910089.280090.780090.7800107,400
Dec 04, 201894.690094.750090.760091.040091.040037,500
Dec 03, 201895.420095.420093.850094.750094.750039,900
Nov 30, 201893.460094.450093.460094.180094.180036,500
Nov 29, 201893.770094.450093.190093.700093.700035,000
Nov 28, 201892.150094.190091.300094.190094.190040,000
Nov 27, 201892.180092.600091.790091.830091.830025,100
Nov 26, 201892.480093.240091.980092.680092.680020,100
Nov 23, 201891.290092.690091.290092.150092.150034,800
Nov 21, 201891.080092.510090.810091.890091.890070,900
Nov 20, 201891.060092.030090.310090.620090.6200117,100
Nov 19, 201893.590093.590091.820092.170092.1700118,100
Nov 16, 201893.130094.140092.840093.780093.780027,600
Nov 15, 201891.970093.850091.970093.590093.590022,800
Nov 14, 201894.220094.600091.860092.350092.350025,600
Nov 13, 201894.350095.100093.340093.520093.520047,600
Nov 12, 201895.700095.730093.860093.960093.960042,500
Nov 09, 201897.240097.240095.280095.860095.860032,500
Nov 08, 201897.590098.290097.420097.790097.790025,300
Nov 07, 201896.810097.900096.590097.900097.900028,400
Nov 06, 201896.120096.650095.740096.410096.410032,000
Nov 05, 201896.570096.830095.570096.070096.070049,900
Nov 02, 201896.700096.840095.800096.630096.6300143,900
Nov 01, 201894.900096.440094.550096.160096.160084,800
Oct 31, 201894.950095.200094.230094.510094.510037,200
Oct 30, 201892.510094.170092.510093.980093.980091,300
Oct 29, 201894.080094.440091.500092.240092.2400107,300
Oct 26, 201892.540093.810091.250092.880092.880067,700
Oct 25, 201892.380093.970092.380093.630093.630056,400
Oct 24, 201895.170095.600091.760091.760091.760085,900
Oct 23, 201894.600095.980093.570095.190095.190083,100
Oct 22, 201896.650097.040095.460095.940095.940056,100
Oct 19, 201898.120098.830096.400096.550096.550030,800
Oct 18, 201899.340099.400097.550097.880097.880045,400
Oct 17, 201899.580099.850098.630099.540099.5400147,800
Oct 16, 201897.870099.890097.320099.880099.880040,500
Oct 15, 201896.910097.790096.280097.230097.230064,500
Oct 12, 201898.260098.400096.170097.020097.0200126,700
Oct 11, 201897.900098.870096.770096.770096.770032,400
Oct 10, 2018100.9600100.980098.270098.270098.270057,300
Oct 09, 2018101.1300102.1800101.1300101.2400101.240026,800
Oct 08, 2018101.3800101.7500100.5300101.5400101.540044,500
Oct 05, 2018102.9200103.2400100.8200101.7700101.7700116,400
Oct 04, 2018104.1600104.1600102.5600102.6100102.610029,500
Oct 03, 2018103.6100104.7300103.3000104.2300104.230048,700
Oct 02, 2018104.2600104.6200102.8700103.2200103.2200171,500
Oct 01, 2018105.8500106.5000104.1500104.3500104.3500158,500
Sep 28, 2018105.4500106.3100105.4500106.3100106.310023,800
Sep 27, 2018105.8800106.2000105.5200105.7100105.710027,900
Sep 26, 2018107.0100107.0100106.1000106.1600106.160046,700
Sep 26, 20180.216 Dividend
Sep 25, 2018107.2200107.5000107.0600107.1200106.904012,300
Sep 24, 2018107.0000107.3500106.3100106.6800106.464919,800
Sep 21, 2018107.7400107.8200106.7800107.1300106.914058,900
Sep 20, 2018106.8600107.5400106.6500107.4100107.193416,400
Sep 19, 2018106.7400107.1000106.1100106.1700105.955956,000
Sep 18, 2018106.4800107.0700106.4500106.5000106.285222,800
Sep 17, 2018107.0800107.2800106.0500106.2100105.995825,100
Sep 14, 2018107.0100107.7200106.9800107.0100106.794210,700
Sep 13, 2018107.2700107.7000106.9000106.9000106.684411,900
Sep 12, 2018107.3500107.3500106.4900106.8600106.644523,700
Sep 11, 2018107.4400107.9500107.3000107.6000107.383022,300
Sep 10, 2018108.3000108.4000107.6100107.6200107.403065,800
Sep 07, 2018107.7200108.3100107.6200107.7800107.562716,800
Sep 06, 2018109.1100109.2500107.9600108.1300107.912017,500
Sep 05, 2018109.6400109.6400108.2400108.9000108.680432,300
Sep 04, 2018109.9100110.0000108.7900109.5500109.329164,800
Aug 31, 2018108.9700110.1500108.9700109.9100109.688422,400
Aug 30, 2018109.0500109.7900108.8300109.1100108.890016,500
Aug 29, 2018108.7500109.3200108.7500109.0400108.820128,200
Aug 28, 2018108.8600109.2500108.5600108.6300108.410922,000
Aug 27, 2018109.2800109.6100108.6600108.8700108.650553,600
Aug 24, 2018108.5800108.8700108.3900108.7900108.570629,600
Aug 23, 2018108.3200108.6300107.8600108.1400107.921916,000
Aug 22, 2018107.6400108.5000107.6400108.2900108.071618,000
Aug 21, 2018106.5500108.2400106.5500107.9700107.752343,000
Aug 20, 2018106.4100106.8000105.8300106.6700106.454923,500
Aug 17, 2018105.7000106.4400105.6100106.2700106.055739,500
Aug 16, 2018105.3400105.9900104.9800105.7800105.566729,000
Aug 15, 2018106.2400106.4300104.6300105.0200104.808236,000
Aug 14, 2018106.0400106.8600106.0400106.4500106.235423,300
Aug 13, 2018106.4500106.7100105.2700105.7800105.566736,900
Aug 10, 2018106.0800107.0000106.0700106.2700106.055742,300
Aug 09, 2018106.2300106.7700105.8300106.4200106.205432,300
Aug 08, 2018105.8000106.6600105.4100106.1600105.945964,600
Aug 07, 2018106.0900106.4600105.7700105.9300105.716438,400
Aug 06, 2018105.3400105.8800105.1300105.6900105.476932,800
Aug 03, 2018105.1300106.5000104.9900105.5200105.3072268,100
Aug 02, 2018105.1300106.1400105.0700106.1200105.906034,800
Aug 01, 2018105.2500105.6600104.5400105.4900105.277361,200
Jul 31, 2018104.5300105.7700104.3600105.3700105.157546,100
Jul 30, 2018105.1000105.5000104.2800104.2800104.069747,900
Jul 27, 2018107.6400107.6500104.8400105.1000104.888134,800
Jul 26, 2018106.7700107.9100106.7700107.3100107.093625,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...