iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
142.82
+1.23 (0.87%)
At close: Sep 4, 2025, 4:00 PM
142.82
0.00 (0.00%)
After-hours: Sep 4, 2025, 4:10 PM EDT
IWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 141.74 | 142.84 | 141.04 | 142.82 | - | 0.87% | 40,687 |
| Sep 3, 2025 | 141.80 | 142.65 | 140.81 | 141.58 | 141.58 | -0.36% | 20,107 |
| Sep 2, 2025 | 140.23 | 142.66 | 140.23 | 142.10 | 142.10 | -0.17% | 268,530 |
| Aug 29, 2025 | 143.54 | 143.54 | 141.70 | 142.33 | 142.33 | -0.82% | 10,264 |
| Aug 28, 2025 | 143.74 | 143.86 | 142.84 | 143.51 | 143.51 | 0.20% | 27,370 |
| Aug 27, 2025 | 143.20 | 143.60 | 142.73 | 143.22 | 143.22 | 0.06% | 36,656 |
| Aug 26, 2025 | 142.06 | 143.15 | 141.92 | 143.14 | 143.14 | 1.37% | 42,093 |
| Aug 25, 2025 | 142.77 | 142.97 | 140.90 | 141.20 | 141.20 | -1.06% | 38,442 |
| Aug 22, 2025 | 138.00 | 142.94 | 137.58 | 142.71 | 142.71 | 4.08% | 20,182 |
| Aug 21, 2025 | 135.29 | 137.28 | 135.29 | 137.12 | 137.12 | 0.77% | 9,574 |
| Aug 20, 2025 | 135.91 | 136.20 | 134.17 | 136.07 | 136.07 | 0.07% | 34,955 |
| Aug 19, 2025 | 137.92 | 138.24 | 135.49 | 135.98 | 135.98 | -1.31% | 30,533 |
| Aug 18, 2025 | 137.14 | 138.23 | 137.10 | 137.79 | 137.79 | 0.47% | 18,976 |
| Aug 15, 2025 | 138.26 | 138.26 | 136.56 | 137.15 | 137.15 | -0.62% | 18,332 |
| Aug 14, 2025 | 138.35 | 138.35 | 136.26 | 138.01 | 138.01 | -0.76% | 33,400 |
| Aug 13, 2025 | 137.00 | 139.35 | 136.44 | 139.07 | 139.07 | 1.87% | 37,487 |
| Aug 12, 2025 | 133.70 | 136.66 | 132.64 | 136.52 | 136.52 | 3.24% | 38,961 |
| Aug 11, 2025 | 132.05 | 132.78 | 131.78 | 132.24 | 132.24 | 0.36% | 15,449 |
| Aug 8, 2025 | 132.41 | 132.46 | 131.38 | 131.77 | 131.77 | 0.53% | 13,956 |
| Aug 7, 2025 | 132.21 | 133.62 | 130.35 | 131.08 | 131.08 | -0.46% | 26,404 |
| Aug 6, 2025 | 132.37 | 132.71 | 130.67 | 131.68 | 131.68 | -0.26% | 51,620 |
| Aug 5, 2025 | 131.76 | 132.50 | 130.70 | 132.02 | 132.02 | 0.33% | 78,626 |
| Aug 4, 2025 | 129.07 | 131.58 | 129.07 | 131.58 | 131.58 | 2.91% | 44,475 |
| Aug 1, 2025 | 127.82 | 128.74 | 126.19 | 127.86 | 127.86 | -2.09% | 151,652 |
| Jul 31, 2025 | 130.91 | 131.57 | 129.76 | 130.59 | 130.59 | -0.25% | 65,941 |
| Jul 30, 2025 | 133.12 | 133.81 | 130.72 | 130.92 | 130.92 | -1.36% | 19,990 |
| Jul 29, 2025 | 135.14 | 135.14 | 132.52 | 132.73 | 132.73 | -1.82% | 13,646 |
| Jul 28, 2025 | 136.54 | 136.54 | 134.78 | 135.18 | 135.18 | -0.02% | 21,575 |
| Jul 25, 2025 | 135.86 | 135.86 | 134.47 | 135.21 | 135.21 | -0.26% | 8,830 |
| Jul 24, 2025 | 137.53 | 137.53 | 135.52 | 135.56 | 135.56 | -1.38% | 35,939 |
| Jul 23, 2025 | 135.64 | 137.49 | 135.40 | 137.46 | 137.46 | 1.96% | 15,627 |
| Jul 22, 2025 | 133.29 | 134.89 | 132.52 | 134.82 | 134.82 | 1.10% | 19,183 |
| Jul 21, 2025 | 134.40 | 135.54 | 133.35 | 133.35 | 133.35 | -0.30% | 11,692 |
| Jul 18, 2025 | 134.59 | 134.75 | 133.56 | 133.75 | 133.75 | -0.29% | 16,634 |
| Jul 17, 2025 | 132.39 | 134.53 | 132.39 | 134.14 | 134.14 | 1.38% | 16,523 |
| Jul 16, 2025 | 131.61 | 132.43 | 129.74 | 132.31 | 132.31 | 1.02% | 159,255 |
| Jul 15, 2025 | 134.00 | 134.00 | 130.40 | 130.97 | 130.97 | -1.76% | 18,357 |
| Jul 14, 2025 | 131.45 | 133.61 | 131.45 | 133.31 | 133.31 | 1.12% | 10,074 |
| Jul 11, 2025 | 133.32 | 133.32 | 131.78 | 131.83 | 131.83 | -1.77% | 36,851 |
| Jul 10, 2025 | 133.94 | 134.94 | 133.28 | 134.21 | 134.21 | 0.50% | 34,031 |
| Jul 9, 2025 | 133.70 | 133.78 | 132.33 | 133.54 | 133.54 | 0.91% | 16,534 |
| Jul 8, 2025 | 131.99 | 132.99 | 131.99 | 132.33 | 132.33 | 0.72% | 11,067 |
| Jul 7, 2025 | 132.20 | 133.18 | 130.78 | 131.39 | 131.39 | -1.31% | 34,146 |
| Jul 3, 2025 | 132.25 | 133.22 | 132.25 | 133.14 | 133.14 | 1.25% | 7,106 |
| Jul 2, 2025 | 129.12 | 131.58 | 127.25 | 131.50 | 131.50 | 2.14% | 108,341 |
| Jul 1, 2025 | 126.75 | 130.20 | 126.75 | 128.74 | 128.74 | 0.85% | 49,067 |
| Jun 30, 2025 | 128.11 | 128.44 | 127.66 | 127.66 | 127.66 | 0.05% | 69,259 |
| Jun 27, 2025 | 127.65 | 128.80 | 126.53 | 127.59 | 127.59 | -0.01% | 49,121 |
| Jun 26, 2025 | 125.33 | 127.76 | 125.19 | 127.60 | 127.60 | 1.75% | 49,560 |
| Jun 25, 2025 | 126.78 | 126.78 | 125.11 | 125.40 | 125.40 | -0.99% | 50,452 |