Skip to main content
iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
130.30
+0.31 (0.24%)
Nov 20, 2024, 3:59 PM EST - Market closed

IWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024130.59130.59128.79130.30130.300.24%28,212
Nov 19, 2024127.34130.36127.34129.99129.990.88%20,293
Nov 18, 2024129.62130.16128.06128.86128.86-0.11%16,023
Nov 15, 2024131.39131.98128.37129.00129.00-1.74%46,078
Nov 14, 2024133.37134.16131.00131.28131.28-1.60%38,537
Nov 13, 2024136.54136.89133.40133.41133.41-1.83%42,064
Nov 12, 2024138.26138.34135.25135.90135.90-1.91%48,598
Nov 11, 2024137.45138.69136.70138.55138.551.94%57,627
Nov 8, 2024134.37135.91134.32135.91135.911.15%43,119
Nov 7, 2024135.02135.90134.10134.36134.36-0.44%18,618
Nov 6, 2024133.36135.18131.66134.95134.956.15%108,240
Nov 5, 2024124.82127.20124.82127.13127.132.00%32,279
Nov 4, 2024124.55125.94123.66124.64124.640.15%32,328
Nov 1, 2024125.56125.83124.03124.45124.450.38%53,920
Oct 31, 2024126.62126.62123.98123.98123.98-2.02%9,028
Oct 30, 2024126.59128.04126.53126.53126.53-0.17%34,538
Oct 29, 2024126.29126.97126.01126.74126.74-0.34%20,179
Oct 28, 2024124.71127.44124.71127.18127.182.29%25,711
Oct 25, 2024125.10125.95124.28124.33124.33-0.26%16,187
Oct 24, 2024125.18125.84124.12124.65124.65-0.14%38,924
Oct 23, 2024125.52126.23123.63124.82124.82-1.16%17,476
Oct 22, 2024125.97126.50125.73126.28126.28-0.32%8,662
Oct 21, 2024128.33128.33126.10126.69126.69-1.30%16,099
Oct 18, 2024128.50129.00128.26128.36128.360.05%24,932
Oct 17, 2024128.98128.98127.58128.30128.30-0.21%17,635
Oct 16, 2024126.06128.70126.06128.57128.572.28%36,879
Oct 15, 2024124.61126.63124.61125.71125.710.59%11,053
Oct 14, 2024124.27125.13123.68124.97124.970.82%14,351
Oct 11, 2024121.52124.18121.52123.95123.952.62%31,227
Oct 10, 2024120.24120.79119.76120.79120.79-0.42%12,699
Oct 9, 2024121.15122.19120.92121.30121.30-0.27%14,335
Oct 8, 2024121.50122.07121.31121.63121.63-0.09%23,781
Oct 7, 2024122.37122.37120.73121.74121.74-0.52%9,515
Oct 4, 2024122.14122.54121.18122.38122.381.73%24,343
Oct 3, 2024120.70121.04119.90120.30120.30-0.80%26,725
Oct 2, 2024120.45121.75120.43121.27121.27-0.09%23,282
Oct 1, 2024123.39123.39120.34121.38121.38-1.57%34,167
Sep 30, 2024122.47123.91122.02123.32123.320.30%25,937
Sep 27, 2024123.26123.77122.50122.95122.950.64%32,297
Sep 26, 2024122.93123.00121.98122.17122.170.53%35,907
Sep 25, 2024122.81122.81121.30121.53121.53-1.60%27,906
Sep 24, 2024123.41123.60122.18123.51123.090.70%16,136
Sep 23, 2024124.76125.00122.56122.65122.23-1.57%39,659
Sep 20, 2024126.19126.19124.41124.61124.18-1.53%29,763
Sep 19, 2024127.04127.12125.30126.54126.112.19%43,545
Sep 18, 2024123.90127.26123.00123.83123.410.30%57,144
Sep 17, 2024123.93125.18123.33123.46123.040.63%27,585
Sep 16, 2024124.15124.15121.93122.69122.27-0.24%24,818
Sep 13, 2024121.33122.99121.00122.99122.572.57%21,493
Sep 12, 2024118.44120.26118.44119.91119.501.08%20,163
Sep 11, 2024118.13119.09116.35118.63118.220.08%14,394
Sep 10, 2024118.22118.65116.71118.54118.130.71%12,694
Sep 9, 2024117.35118.98117.35117.70117.300.60%30,535
Sep 6, 2024119.26119.26116.34117.00116.60-1.56%18,458
Sep 5, 2024120.16120.26118.64118.85118.44-0.70%35,070
Sep 4, 2024119.70121.31119.02119.69119.28-0.35%25,801
Sep 3, 2024123.11123.55119.62120.11119.70-3.18%220,796
Aug 30, 2024124.50124.50122.74124.05123.620.12%18,051
Aug 29, 2024123.54124.98122.70123.90123.481.14%22,242
Aug 28, 2024122.99123.51121.67122.50122.08-0.74%27,038
Aug 27, 2024124.09124.47122.77123.41122.99-1.26%19,498
Aug 26, 2024125.33125.33124.00124.99124.560.60%39,422
Aug 23, 2024120.96124.44120.69124.24123.823.76%77,343
Aug 22, 2024121.60121.60119.56119.74119.33-1.34%42,915
Aug 21, 2024120.66121.47119.70121.37120.951.35%19,702
Aug 20, 2024120.99120.99118.89119.75119.34-0.99%53,111
Aug 19, 2024119.40120.95119.17120.95120.541.57%83,305
Aug 16, 2024118.00119.52118.00119.09118.680.63%17,040
Aug 15, 2024117.62118.81117.03118.34117.933.05%25,507
Aug 14, 2024116.19116.19114.32114.84114.45-0.90%42,568
Aug 13, 2024113.90115.88113.90115.88115.481.81%23,502
Aug 12, 2024114.39114.39113.61113.82113.43-0.58%59,402
Aug 9, 2024115.74115.74113.77114.48114.09-0.83%29,731
Aug 8, 2024114.38115.76113.59115.44115.042.09%21,917
Aug 7, 2024116.94116.94112.48113.08112.69-1.55%49,992
Aug 6, 2024114.47116.41113.00114.86114.470.77%70,853
Aug 5, 2024111.31114.98110.51113.99113.60-3.77%94,919
Aug 2, 2024121.01121.01117.68118.46118.05-3.88%168,229
Aug 1, 2024128.41128.57122.20123.24122.82-3.85%309,072
Jul 31, 2024128.25130.75126.79128.17127.730.73%42,934
Jul 30, 2024127.81128.50126.02127.24126.800.01%31,956
Jul 29, 2024130.74130.74126.57127.23126.79-1.56%80,360
Jul 26, 2024129.99129.99127.88129.25128.811.32%73,060
Jul 25, 2024125.65129.25125.26127.56127.121.72%64,283
Jul 24, 2024127.34128.91125.40125.40124.97-2.36%45,666
Jul 23, 2024126.00129.03125.85128.43127.991.74%30,435
Jul 22, 2024123.99126.65122.99126.23125.802.14%49,755
Jul 19, 2024124.10124.90123.27123.59123.16-0.65%28,531
Jul 18, 2024127.81129.05124.00124.40123.97-2.58%75,251
Jul 17, 2024128.02130.41126.77127.69127.25-1.37%256,204
Jul 16, 2024126.38129.76126.01129.46129.023.80%346,588
Jul 15, 2024123.81125.22122.61124.72124.292.62%174,981
Jul 12, 2024121.77122.56120.87121.54121.121.24%165,804
Jul 11, 2024117.06120.17116.57120.05119.644.90%67,165
Jul 10, 2024114.07114.65113.49114.44114.051.02%12,637
Jul 9, 2024113.44113.60112.42113.29112.900.18%12,505
Jul 8, 2024112.57114.09112.57113.09112.700.79%16,902
Jul 5, 2024113.15113.15111.43112.21111.82-0.71%19,936
Jul 3, 2024113.24113.88112.99113.01112.620.02%8,315
Jul 2, 2024113.15113.42112.60112.99112.60-0.11%31,654