IWC - iShares Micro-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201996.4997.0096.4797.0097.0015,100
Feb 21, 201996.3296.3295.6795.9895.9883,200
Feb 20, 201996.0196.6296.0196.4496.4419,900
Feb 19, 201995.2596.1595.2596.0096.0069,200
Feb 15, 201994.2595.5894.1395.5695.5617,000
Feb 14, 201993.3194.1593.3193.8793.8721,200
Feb 13, 201992.9393.8692.9393.6993.6914,200
Feb 12, 201992.7593.3892.6593.1993.1980,100
Feb 11, 201991.8192.2891.3292.2892.2826,100
Feb 08, 201991.2891.5090.6191.5091.50390,400
Feb 07, 201991.8191.9990.7491.2691.2627,400
Feb 06, 201992.0192.6991.9492.1492.1420,800
Feb 05, 201992.1492.6491.8192.3492.3427,700
Feb 04, 201991.1992.1991.1092.1192.1128,200
Feb 01, 201991.1191.3390.7091.1691.1622,200
Jan 31, 201990.1791.1490.1790.9290.9235,800
Jan 30, 201989.6990.5189.2190.3590.3522,100
Jan 29, 201989.5389.6189.1189.2589.2520,800
Jan 28, 201989.5589.9489.0789.4689.4623,200
Jan 25, 201989.8290.4689.6890.3890.3839,000
Jan 24, 201988.6789.2888.6789.1289.1283,900
Jan 23, 201989.3389.6088.2088.5488.5428,200
Jan 22, 201990.1390.1788.4689.0589.0586,500
Jan 18, 201990.5490.9090.0390.5890.5851,800
Jan 17, 201989.1690.2589.1690.1690.1657,600
Jan 16, 201988.9789.8988.8689.4389.43129,000
Jan 15, 201988.1488.8887.8488.7788.7740,900
Jan 14, 201988.4288.7487.8387.8487.84171,700
Jan 11, 201988.6089.0788.4388.7388.7398,600
Jan 10, 201988.3689.2787.8489.0089.0022,400
Jan 09, 201988.7389.1888.3188.8988.8954,400
Jan 08, 201988.0188.3087.1488.2688.2635,100
Jan 07, 201985.6287.5085.6287.0587.0577,300
Jan 04, 201983.6185.6183.0985.6085.6027,700
Jan 03, 201983.5083.8682.2682.5382.53110,300
Jan 02, 201981.4683.8581.3683.8583.85102,700
Dec 31, 201882.1882.5881.1182.4582.45126,700
Dec 28, 201880.7882.9880.6981.7581.75244,200
Dec 27, 201879.7880.7378.3980.7380.73222,300
Dec 26, 201878.0980.8677.6480.8680.86238,200
Dec 24, 201878.1078.8077.7577.7777.7779,100
Dec 21, 201880.9681.1378.5278.7378.7396,500
Dec 20, 201882.1882.4880.0080.7180.71205,900
Dec 19, 201883.8785.4382.0682.5282.52102,500
Dec 18, 201885.1685.4483.6084.2284.22153,300
Dec 17, 201886.2286.9084.2384.7084.70191,700
Dec 17, 20180.2 Dividend
Dec 14, 201887.4288.1086.5786.6986.4939,100
Dec 13, 201889.7190.0088.0088.1287.9236,800
Dec 12, 201889.6090.5889.5289.5289.3139,700
Dec 11, 201890.0390.1988.1188.7488.5460,400
Dec 10, 201889.3489.6887.9388.9588.7489,400
Dec 07, 201890.4391.5189.1089.6589.44142,800
Dec 06, 201889.7190.9189.2890.7890.57107,400
Dec 04, 201894.6994.7590.7691.0490.8337,500
Dec 03, 201895.4295.4293.8594.7594.5339,900
Nov 30, 201893.4694.4593.4694.1893.9636,500
Nov 29, 201893.7794.4593.1993.7093.4835,000
Nov 28, 201892.1594.1991.3094.1993.9740,000
Nov 27, 201892.1892.6091.7991.8391.6225,100
Nov 26, 201892.4893.2491.9892.6892.4720,100
Nov 23, 201891.2992.6991.2992.1591.9434,800
Nov 21, 201891.0892.5190.8191.8991.6870,900
Nov 20, 201891.0692.0390.3190.6290.41117,100
Nov 19, 201893.5993.5991.8292.1791.96118,100
Nov 16, 201893.1394.1492.8493.7893.5627,600
Nov 15, 201891.9793.8591.9793.5993.3722,800
Nov 14, 201894.2294.6091.8692.3592.1425,600
Nov 13, 201894.3595.1093.3493.5293.3047,600
Nov 12, 201895.7095.7393.8693.9693.7442,500
Nov 09, 201897.2497.2495.2895.8695.6432,500
Nov 08, 201897.5998.2997.4297.7997.5625,300
Nov 07, 201896.8197.9096.5997.9097.6728,400
Nov 06, 201896.1296.6595.7496.4196.1932,000
Nov 05, 201896.5796.8395.5796.0795.8549,900
Nov 02, 201896.7096.8495.8096.6396.41143,900
Nov 01, 201894.9096.4494.5596.1695.9484,800
Oct 31, 201894.9595.2094.2394.5194.2937,200
Oct 30, 201892.5194.1792.5193.9893.7691,300
Oct 29, 201894.0894.4491.5092.2492.03107,300
Oct 26, 201892.5493.8191.2592.8892.6767,700
Oct 25, 201892.3893.9792.3893.6393.4156,400
Oct 24, 201895.1795.6091.7691.7691.5585,900
Oct 23, 201894.6095.9893.5795.1994.9783,100
Oct 22, 201896.6597.0495.4695.9495.7256,100
Oct 19, 201898.1298.8396.4096.5596.3330,800
Oct 18, 201899.3499.4097.5597.8897.6545,400
Oct 17, 201899.5899.8598.6399.5499.31147,800
Oct 16, 201897.8799.8997.3299.8899.6540,500
Oct 15, 201896.9197.7996.2897.2397.0164,500
Oct 12, 201898.2698.4096.1797.0296.80126,700
Oct 11, 201897.9098.8796.7796.7796.5532,400
Oct 10, 2018100.96100.9898.2798.2798.0457,300
Oct 09, 2018101.13102.18101.13101.24101.0126,800
Oct 08, 2018101.38101.75100.53101.54101.3144,500
Oct 05, 2018102.92103.24100.82101.77101.54116,400
Oct 04, 2018104.16104.16102.56102.61102.3729,500
Oct 03, 2018103.61104.73103.30104.23103.9948,700
Oct 02, 2018104.26104.62102.87103.22102.98171,500
Oct 01, 2018105.85106.50104.15104.35104.11158,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...