iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
124.33
-0.33 (-0.26%)
Oct 25, 2024, 3:59 PM EDT - Market closed
IWC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 125.18 | 125.84 | 124.12 | 124.65 | 124.65 | -0.14% | 38,924 |
Oct 23, 2024 | 125.52 | 126.23 | 123.63 | 124.82 | 124.82 | -1.16% | 17,476 |
Oct 22, 2024 | 125.97 | 126.50 | 125.73 | 126.28 | 126.28 | -0.32% | 8,662 |
Oct 21, 2024 | 128.33 | 128.33 | 126.10 | 126.69 | 126.69 | -1.30% | 16,099 |
Oct 18, 2024 | 128.50 | 129.00 | 128.26 | 128.36 | 128.36 | 0.05% | 24,932 |
Oct 17, 2024 | 128.98 | 128.98 | 127.58 | 128.30 | 128.30 | -0.21% | 17,635 |
Oct 16, 2024 | 126.06 | 128.70 | 126.06 | 128.57 | 128.57 | 2.28% | 36,879 |
Oct 15, 2024 | 124.61 | 126.63 | 124.61 | 125.71 | 125.71 | 0.59% | 11,053 |
Oct 14, 2024 | 124.27 | 125.13 | 123.68 | 124.97 | 124.97 | 0.82% | 14,351 |
Oct 11, 2024 | 121.52 | 124.18 | 121.52 | 123.95 | 123.95 | 2.62% | 31,227 |
Oct 10, 2024 | 120.24 | 120.79 | 119.76 | 120.79 | 120.79 | -0.42% | 12,699 |
Oct 9, 2024 | 121.15 | 122.19 | 120.92 | 121.30 | 121.30 | -0.27% | 14,335 |
Oct 8, 2024 | 121.50 | 122.07 | 121.31 | 121.63 | 121.63 | -0.09% | 23,781 |
Oct 7, 2024 | 122.37 | 122.37 | 120.73 | 121.74 | 121.74 | -0.52% | 9,515 |
Oct 4, 2024 | 122.14 | 122.54 | 121.18 | 122.38 | 122.38 | 1.73% | 24,343 |
Oct 3, 2024 | 120.70 | 121.04 | 119.90 | 120.30 | 120.30 | -0.80% | 26,725 |
Oct 2, 2024 | 120.45 | 121.75 | 120.43 | 121.27 | 121.27 | -0.09% | 23,282 |
Oct 1, 2024 | 123.39 | 123.39 | 120.34 | 121.38 | 121.38 | -1.57% | 34,167 |
Sep 30, 2024 | 122.47 | 123.91 | 122.02 | 123.32 | 123.32 | 0.30% | 25,937 |
Sep 27, 2024 | 123.26 | 123.77 | 122.50 | 122.95 | 122.95 | 0.64% | 32,297 |
Sep 26, 2024 | 122.93 | 123.00 | 121.98 | 122.17 | 122.17 | 0.53% | 35,907 |
Sep 25, 2024 | 122.81 | 122.81 | 121.30 | 121.53 | 121.53 | -1.60% | 27,906 |
Sep 24, 2024 | 123.41 | 123.60 | 122.18 | 123.51 | 123.09 | 0.70% | 16,136 |
Sep 23, 2024 | 124.76 | 125.00 | 122.56 | 122.65 | 122.23 | -1.57% | 39,659 |
Sep 20, 2024 | 126.19 | 126.19 | 124.41 | 124.61 | 124.18 | -1.53% | 29,763 |
Sep 19, 2024 | 127.04 | 127.12 | 125.30 | 126.54 | 126.11 | 2.19% | 43,545 |
Sep 18, 2024 | 123.90 | 127.26 | 123.00 | 123.83 | 123.41 | 0.30% | 57,144 |
Sep 17, 2024 | 123.93 | 125.18 | 123.33 | 123.46 | 123.04 | 0.63% | 27,585 |
Sep 16, 2024 | 124.15 | 124.15 | 121.93 | 122.69 | 122.27 | -0.24% | 24,818 |
Sep 13, 2024 | 121.33 | 122.99 | 121.00 | 122.99 | 122.57 | 2.57% | 21,493 |
Sep 12, 2024 | 118.44 | 120.26 | 118.44 | 119.91 | 119.50 | 1.08% | 20,163 |
Sep 11, 2024 | 118.13 | 119.09 | 116.35 | 118.63 | 118.22 | 0.08% | 14,394 |
Sep 10, 2024 | 118.22 | 118.65 | 116.71 | 118.54 | 118.13 | 0.71% | 12,694 |
Sep 9, 2024 | 117.35 | 118.98 | 117.35 | 117.70 | 117.30 | 0.60% | 30,535 |
Sep 6, 2024 | 119.26 | 119.26 | 116.34 | 117.00 | 116.60 | -1.56% | 18,458 |
Sep 5, 2024 | 120.16 | 120.26 | 118.64 | 118.85 | 118.44 | -0.70% | 35,070 |
Sep 4, 2024 | 119.70 | 121.31 | 119.02 | 119.69 | 119.28 | -0.35% | 25,801 |
Sep 3, 2024 | 123.11 | 123.55 | 119.62 | 120.11 | 119.70 | -3.18% | 220,796 |
Aug 30, 2024 | 124.50 | 124.50 | 122.74 | 124.05 | 123.62 | 0.12% | 18,051 |
Aug 29, 2024 | 123.54 | 124.98 | 122.70 | 123.90 | 123.48 | 1.14% | 22,242 |
Aug 28, 2024 | 122.99 | 123.51 | 121.67 | 122.50 | 122.08 | -0.74% | 27,038 |
Aug 27, 2024 | 124.09 | 124.47 | 122.77 | 123.41 | 122.99 | -1.26% | 19,498 |
Aug 26, 2024 | 125.33 | 125.33 | 124.00 | 124.99 | 124.56 | 0.60% | 39,422 |
Aug 23, 2024 | 120.96 | 124.44 | 120.69 | 124.24 | 123.82 | 3.76% | 77,343 |
Aug 22, 2024 | 121.60 | 121.60 | 119.56 | 119.74 | 119.33 | -1.34% | 42,915 |
Aug 21, 2024 | 120.66 | 121.47 | 119.70 | 121.37 | 120.95 | 1.35% | 19,702 |
Aug 20, 2024 | 120.99 | 120.99 | 118.89 | 119.75 | 119.34 | -0.99% | 53,111 |
Aug 19, 2024 | 119.40 | 120.95 | 119.17 | 120.95 | 120.54 | 1.57% | 83,305 |
Aug 16, 2024 | 118.00 | 119.52 | 118.00 | 119.09 | 118.68 | 0.63% | 17,040 |
Aug 15, 2024 | 117.62 | 118.81 | 117.03 | 118.34 | 117.93 | 3.05% | 25,507 |
Aug 14, 2024 | 116.19 | 116.19 | 114.32 | 114.84 | 114.45 | -0.90% | 42,568 |
Aug 13, 2024 | 113.90 | 115.88 | 113.90 | 115.88 | 115.48 | 1.81% | 23,502 |
Aug 12, 2024 | 114.39 | 114.39 | 113.61 | 113.82 | 113.43 | -0.58% | 59,402 |
Aug 9, 2024 | 115.74 | 115.74 | 113.77 | 114.48 | 114.09 | -0.83% | 29,731 |
Aug 8, 2024 | 114.38 | 115.76 | 113.59 | 115.44 | 115.04 | 2.09% | 21,917 |
Aug 7, 2024 | 116.94 | 116.94 | 112.48 | 113.08 | 112.69 | -1.55% | 49,992 |
Aug 6, 2024 | 114.47 | 116.41 | 113.00 | 114.86 | 114.47 | 0.77% | 70,853 |
Aug 5, 2024 | 111.31 | 114.98 | 110.51 | 113.99 | 113.60 | -3.77% | 94,919 |
Aug 2, 2024 | 121.01 | 121.01 | 117.68 | 118.46 | 118.05 | -3.88% | 168,229 |
Aug 1, 2024 | 128.41 | 128.57 | 122.20 | 123.24 | 122.82 | -3.85% | 309,072 |
Jul 31, 2024 | 128.25 | 130.75 | 126.79 | 128.17 | 127.73 | 0.73% | 42,934 |
Jul 30, 2024 | 127.81 | 128.50 | 126.02 | 127.24 | 126.80 | 0.01% | 31,956 |
Jul 29, 2024 | 130.74 | 130.74 | 126.57 | 127.23 | 126.79 | -1.56% | 80,360 |
Jul 26, 2024 | 129.99 | 129.99 | 127.88 | 129.25 | 128.81 | 1.32% | 73,060 |
Jul 25, 2024 | 125.65 | 129.25 | 125.26 | 127.56 | 127.12 | 1.72% | 64,283 |
Jul 24, 2024 | 127.34 | 128.91 | 125.40 | 125.40 | 124.97 | -2.36% | 45,666 |
Jul 23, 2024 | 126.00 | 129.03 | 125.85 | 128.43 | 127.99 | 1.74% | 30,435 |
Jul 22, 2024 | 123.99 | 126.65 | 122.99 | 126.23 | 125.80 | 2.14% | 49,755 |
Jul 19, 2024 | 124.10 | 124.90 | 123.27 | 123.59 | 123.16 | -0.65% | 28,531 |
Jul 18, 2024 | 127.81 | 129.05 | 124.00 | 124.40 | 123.97 | -2.58% | 75,251 |
Jul 17, 2024 | 128.02 | 130.41 | 126.77 | 127.69 | 127.25 | -1.37% | 256,204 |
Jul 16, 2024 | 126.38 | 129.76 | 126.01 | 129.46 | 129.02 | 3.80% | 346,588 |
Jul 15, 2024 | 123.81 | 125.22 | 122.61 | 124.72 | 124.29 | 2.62% | 174,981 |
Jul 12, 2024 | 121.77 | 122.56 | 120.87 | 121.54 | 121.12 | 1.24% | 165,804 |
Jul 11, 2024 | 117.06 | 120.17 | 116.57 | 120.05 | 119.64 | 4.90% | 67,165 |
Jul 10, 2024 | 114.07 | 114.65 | 113.49 | 114.44 | 114.05 | 1.02% | 12,637 |
Jul 9, 2024 | 113.44 | 113.60 | 112.42 | 113.29 | 112.90 | 0.18% | 12,505 |
Jul 8, 2024 | 112.57 | 114.09 | 112.57 | 113.09 | 112.70 | 0.79% | 16,902 |
Jul 5, 2024 | 113.15 | 113.15 | 111.43 | 112.21 | 111.82 | -0.71% | 19,936 |
Jul 3, 2024 | 113.24 | 113.88 | 112.99 | 113.01 | 112.62 | 0.02% | 8,315 |
Jul 2, 2024 | 113.15 | 113.42 | 112.60 | 112.99 | 112.60 | -0.11% | 31,654 |
Jul 1, 2024 | 114.57 | 114.57 | 112.58 | 113.11 | 112.72 | -0.78% | 14,875 |
Jun 28, 2024 | 113.51 | 114.55 | 112.91 | 114.00 | 113.61 | 1.11% | 40,603 |
Jun 27, 2024 | 112.09 | 112.96 | 111.89 | 112.75 | 112.36 | 0.90% | 21,422 |
Jun 26, 2024 | 111.07 | 111.82 | 110.98 | 111.74 | 111.36 | 0.04% | 19,409 |
Jun 25, 2024 | 112.47 | 113.00 | 111.59 | 111.70 | 111.32 | -0.87% | 68,729 |
Jun 24, 2024 | 112.02 | 113.22 | 112.02 | 112.68 | 112.29 | 0.49% | 39,863 |
Jun 21, 2024 | 111.52 | 112.27 | 111.40 | 112.13 | 111.75 | 0.37% | 86,289 |
Jun 20, 2024 | 112.79 | 112.79 | 111.68 | 111.72 | 111.34 | -0.79% | 15,304 |
Jun 18, 2024 | 113.00 | 113.60 | 112.56 | 112.61 | 112.23 | -0.49% | 19,222 |
Jun 17, 2024 | 112.38 | 113.17 | 111.79 | 113.17 | 112.78 | 0.23% | 17,948 |
Jun 14, 2024 | 114.19 | 114.19 | 112.53 | 112.90 | 112.51 | -1.93% | 14,607 |
Jun 13, 2024 | 115.88 | 115.88 | 114.11 | 115.12 | 114.73 | -0.90% | 11,836 |
Jun 12, 2024 | 117.30 | 117.70 | 115.74 | 116.17 | 115.77 | 1.83% | 33,915 |
Jun 11, 2024 | 113.24 | 114.14 | 112.80 | 114.08 | 113.69 | -0.58% | 37,432 |
Jun 10, 2024 | 113.21 | 114.74 | 113.21 | 114.74 | 114.02 | 0.69% | 40,287 |
Jun 7, 2024 | 114.50 | 115.46 | 113.71 | 113.95 | 113.24 | -1.65% | 17,707 |
Jun 6, 2024 | 116.71 | 116.75 | 115.35 | 115.86 | 115.13 | -0.92% | 22,369 |
Jun 5, 2024 | 115.47 | 116.94 | 115.14 | 116.94 | 116.20 | 1.77% | 11,016 |
Jun 4, 2024 | 115.84 | 115.84 | 114.65 | 114.91 | 114.19 | -1.55% | 15,123 |