Skip to main content
iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
119.65
-0.35 (-0.29%)
May 30, 2025, 4:00 PM - Market closed

IWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025119.23119.77118.24119.65119.65-0.29%13,597
May 29, 2025120.83120.83119.54120.00120.000.10%8,034
May 28, 2025120.74120.74119.46119.88119.88-0.56%19,759
May 27, 2025119.72120.74119.13120.55120.552.27%26,605
May 23, 2025115.75118.18115.75117.88117.88-0.13%7,085
May 22, 2025117.03118.68116.68118.03118.030.44%31,891
May 21, 2025119.35120.14117.07117.51117.51-2.82%13,243
May 20, 2025120.18121.31119.48120.92120.920.65%19,421
May 19, 2025118.42120.51118.42120.14120.14-0.32%13,374
May 16, 2025119.24121.00119.09120.52120.521.21%80,705
May 15, 2025117.73119.58117.01119.08119.080.71%49,675
May 14, 2025118.86119.18117.84118.24118.24-0.65%90,471
May 13, 2025117.98119.41117.98119.01119.010.80%59,991
May 12, 2025119.15119.15117.00118.07118.073.48%160,969
May 9, 2025114.89115.35113.64114.10114.10-0.18%125,542
May 8, 2025112.23115.19112.12114.31114.312.71%47,610
May 7, 2025111.43112.02110.66111.29111.290.14%59,382
May 6, 2025111.35111.84110.51111.13111.13-1.34%237,547
May 5, 2025112.86113.65112.64112.64112.64-1.49%20,344
May 2, 2025112.45114.76112.45114.34114.342.72%83,589
May 1, 2025110.95112.11109.56111.31111.310.65%147,784
Apr 30, 2025109.33110.80107.91110.59110.59-0.72%24,170
Apr 29, 2025109.93111.60109.74111.39111.390.74%10,371
Apr 28, 2025110.34111.27108.84110.57110.570.22%37,293
Apr 25, 2025109.33110.33108.85110.33110.330.14%13,656
Apr 24, 2025109.04110.28108.25110.18110.182.13%24,610
Apr 23, 2025109.49110.50107.88107.88107.881.54%11,999
Apr 22, 2025104.16106.44104.11106.24106.243.55%49,212
Apr 21, 2025103.40103.46101.62102.60102.60-1.87%39,526
Apr 17, 2025103.81104.82102.95104.56104.561.38%20,178
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