Skip to main content
iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
104.61
+1.47 (1.43%)
Apr 17, 2025, 4:00 PM EDT - Market closed

IWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025103.81104.82102.95104.56104.561.38%20,177
Apr 16, 2025102.98103.80101.91103.14103.14-0.68%14,372
Apr 15, 2025103.19105.30103.19103.85103.850.41%49,147
Apr 14, 2025104.26104.26101.69103.43103.431.33%42,737
Apr 11, 2025100.23102.4799.10102.07102.071.56%67,272
Apr 10, 2025101.94102.4198.78100.50100.50-4.27%29,921
Apr 9, 202596.39106.3895.65104.98104.987.75%33,217
Apr 8, 2025104.36104.3696.1997.4397.43-2.80%207,746
Apr 7, 202596.28104.0595.25100.24100.24-0.48%76,275
Apr 4, 2025100.84101.8298.02100.72100.72-4.09%186,526
Apr 3, 2025106.28107.63104.55105.02105.02-6.60%63,628
Apr 2, 2025108.98112.78108.98112.44112.441.45%29,469
Apr 1, 2025110.59111.87109.72110.83110.83-0.07%20,708
Mar 31, 2025110.58111.56109.46110.91110.91-1.29%40,936
Mar 28, 2025115.03115.21111.81112.36112.36-2.48%39,759
Mar 27, 2025114.99115.99114.77115.22115.22-0.04%26,269
Mar 26, 2025117.24117.24115.00115.26115.26-1.63%21,710
Mar 25, 2025118.93118.93117.13117.17117.17-1.52%8,934
Mar 24, 2025117.96119.16117.78118.98118.982.37%23,009
Mar 21, 2025115.41116.53115.16116.23116.23-0.62%30,512
Mar 20, 2025116.32118.20116.32116.95116.95-0.27%40,573
Mar 19, 2025115.62117.55115.62117.27117.271.41%15,861
Mar 18, 2025115.90115.90115.00115.64115.64-1.07%172,327
Mar 17, 2025115.70117.25115.70116.89116.610.82%33,180
Mar 14, 2025114.46116.01114.22115.94115.662.70%41,502
Mar 13, 2025114.98114.98112.06112.89112.62-1.93%34,861
Mar 12, 2025115.18115.66113.29115.12114.841.35%96,071
Mar 11, 2025113.10114.69111.80113.58113.310.44%80,696
Mar 10, 2025115.11115.45111.53113.08112.81-3.36%39,609
Mar 7, 2025116.28117.58114.45117.01116.730.41%37,367
Mar 6, 2025116.89118.25115.84116.53116.25-1.83%43,808
Mar 5, 2025117.68118.95116.45118.70118.421.08%34,660
Mar 4, 2025116.89119.51115.18117.43117.15-0.90%86,072
Mar 3, 2025123.41123.91117.89118.50118.22-3.80%56,824
Feb 28, 2025121.19123.20120.50123.18122.881.31%48,734
Feb 27, 2025123.49123.51121.51121.59121.30-1.41%22,021
Feb 26, 2025123.55124.55122.73123.33123.030.36%30,865
Feb 25, 2025123.73123.78121.39122.89122.60-0.61%39,909
Feb 24, 2025126.45126.45123.42123.65123.35-1.94%50,132
Feb 21, 2025130.94130.97126.00126.10125.79-2.88%29,096
Feb 20, 2025131.27131.27128.58129.83129.52-1.09%22,517
Feb 19, 2025131.42131.83131.00131.26130.95-0.47%23,661
Feb 18, 2025132.20132.99131.11131.89131.570.16%23,619
Feb 14, 2025132.59132.97131.19131.67131.35-0.29%130,502
Feb 13, 2025131.19132.11130.15132.05131.731.61%16,598
Feb 12, 2025128.58130.31128.58129.96129.65-0.60%43,471
Feb 11, 2025130.75130.84130.57130.74130.43-0.71%10,937
Feb 10, 2025132.27132.27131.01131.67131.350.22%15,424
Feb 7, 2025133.05133.18130.93131.38131.07-1.26%15,480
Feb 6, 2025133.55134.26132.53133.05132.730.26%27,027