Skip to main content
logo
iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
152.06
+1.25 (0.83%)
At close: Oct 3, 2025, 4:00 PM EDT
154.27
+2.21 (1.45%)
Pre-market: Oct 6, 2025, 8:33 AM EDT

IWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025151.76154.07151.02152.06152.060.83%15,453
Oct 2, 2025150.60150.90149.01150.81150.810.94%17,092
Oct 1, 2025148.54149.99148.54149.41149.410.21%30,291
Sep 30, 2025149.04149.21147.74149.09149.09-0.27%25,978
Sep 29, 2025150.57150.57148.61149.50149.500.30%13,432
Sep 26, 2025148.07149.30147.57149.05149.050.79%22,448
Sep 25, 2025147.95149.04146.89147.88147.88-1.30%19,552
Sep 24, 2025151.88152.24149.32149.83149.83-0.68%23,524
Sep 23, 2025152.40153.62150.77150.85150.85-0.36%46,376
Sep 22, 2025148.83152.12148.13151.39151.391.58%69,724
Sep 19, 2025151.44151.44149.00149.04149.04-1.26%24,663
Sep 18, 2025147.98150.94147.62150.94150.943.31%39,781
Sep 17, 2025146.33149.17145.94146.10146.100.27%44,326
Sep 16, 2025146.55146.55144.77145.70145.70-0.74%16,668
Sep 15, 2025146.25146.78145.77146.78146.380.69%14,986
Sep 12, 2025147.13147.13145.56145.77145.37-0.85%16,293
Sep 11, 2025143.74147.10143.74147.02146.622.33%39,873
Sep 10, 2025144.97145.36143.20143.67143.28-0.22%35,225
Sep 9, 2025144.00144.30143.27143.99143.600.11%33,552
Sep 8, 2025144.41144.41143.00143.83143.440.29%28,585
Sep 5, 2025143.97144.44141.43143.42143.030.42%14,003
Sep 4, 2025141.74142.84141.04142.82142.430.87%40,700
Sep 3, 2025141.80142.65140.81141.58141.20-0.36%20,107
Sep 2, 2025140.23142.66140.23142.10141.71-0.17%268,530
Aug 29, 2025143.54143.54141.70142.33141.94-0.82%10,264
Aug 28, 2025143.74143.86142.84143.51143.120.20%27,370
Aug 27, 2025143.20143.60142.73143.22142.830.06%36,656
Aug 26, 2025142.06143.15141.92143.14142.751.37%42,093
Aug 25, 2025142.77142.97140.90141.20140.82-1.06%38,442
Aug 22, 2025138.00142.94137.58142.71142.324.08%20,182
Aug 21, 2025135.29137.28135.29137.12136.750.77%9,574
Aug 20, 2025135.91136.20134.17136.07135.700.07%34,955
Aug 19, 2025137.92138.24135.49135.98135.61-1.31%30,533
Aug 18, 2025137.14138.23137.10137.79137.420.47%18,976
Aug 15, 2025138.26138.26136.56137.15136.78-0.62%18,332
Aug 14, 2025138.35138.35136.26138.01137.63-0.76%33,400
Aug 13, 2025137.00139.35136.44139.07138.691.87%37,487
Aug 12, 2025133.70136.66132.64136.52136.153.24%38,961
Aug 11, 2025132.05132.78131.78132.24131.880.36%15,449
Aug 8, 2025132.41132.46131.38131.77131.410.53%13,956
Aug 7, 2025132.21133.62130.35131.08130.72-0.46%26,404
Aug 6, 2025132.37132.71130.67131.68131.32-0.26%51,620
Aug 5, 2025131.76132.50130.70132.02131.660.33%78,626
Aug 4, 2025129.07131.58129.07131.58131.222.91%44,475
Aug 1, 2025127.82128.74126.19127.86127.51-2.09%151,652
Jul 31, 2025130.91131.57129.76130.59130.24-0.25%65,941
Jul 30, 2025133.12133.81130.72130.92130.56-1.36%19,990
Jul 29, 2025135.14135.14132.52132.73132.36-1.82%13,646
Jul 28, 2025136.54136.54134.78135.18134.81-0.02%21,575
Jul 25, 2025135.86135.86134.47135.21134.84-0.26%8,830