Skip to main content
logo
iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
161.57
+0.98 (0.61%)
Apr 2, 2026, 1:40 PM EDT - Market open

IWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026158.00163.06158.00161.30-0.44%19,690
Apr 1, 2026161.13163.30160.59160.59160.590.61%87,315
Mar 31, 2026155.97159.95155.59159.61159.614.11%65,971
Mar 30, 2026158.41158.41152.53153.31153.31-2.12%99,119
Mar 27, 2026159.25159.60156.47156.63156.63-2.27%35,806
Mar 26, 2026160.90163.17160.05160.26160.26-1.81%55,623
Mar 25, 2026163.25164.81162.25163.21163.211.57%39,319
Mar 24, 2026158.61161.71158.58160.69160.690.19%44,425
Mar 23, 2026159.13162.04158.66160.38160.382.93%30,396
Mar 20, 2026159.86160.50155.01155.82155.82-2.55%61,973
Mar 19, 2026156.32161.45156.26159.89159.890.84%106,954
Mar 18, 2026161.03161.20158.56158.56158.56-2.20%40,896
Mar 17, 2026162.90163.82161.68162.13162.13-0.11%57,158
Mar 16, 2026162.63164.24162.05162.31162.061.36%80,741
Mar 13, 2026163.13164.18159.56160.14159.90-1.03%89,060
Mar 12, 2026163.27163.70160.67161.81161.57-2.50%43,617
Mar 11, 2026165.29167.15163.88165.97165.720.10%54,732
Mar 10, 2026164.17169.09164.17165.80165.550.83%48,105
Mar 9, 2026160.36165.02159.14164.44164.190.90%133,434
Mar 6, 2026162.03164.97161.70162.97162.72-1.64%85,190
Mar 5, 2026167.65168.65163.94165.68165.43-2.35%77,369
Mar 4, 2026168.04169.99166.29169.67169.412.12%73,863
Mar 3, 2026165.42167.79162.66166.14165.89-2.36%126,636
Mar 2, 2026165.32170.71165.23170.15169.891.17%79,341
Feb 27, 2026168.43168.84167.03168.18167.93-1.75%37,625
Feb 26, 2026170.19171.36167.97171.18170.920.65%40,427
Feb 25, 2026169.62170.81168.66170.07169.811.35%37,191
Feb 24, 2026164.90168.42164.90167.81167.561.68%66,304
Feb 23, 2026166.27167.37163.46165.03164.78-1.23%95,555
Feb 20, 2026166.42169.05166.11167.08166.83-0.32%63,139
Feb 19, 2026165.28167.78164.48167.61167.360.67%38,653
Feb 18, 2026166.05168.97165.67166.49166.240.14%155,890
Feb 17, 2026165.32167.47163.36166.26166.010.14%222,262
Feb 13, 2026165.34168.93164.18166.03165.780.88%137,442
Feb 12, 2026169.33169.33163.26164.58164.33-2.18%145,087
Feb 11, 2026172.02172.02165.64168.25168.00-1.00%170,139
Feb 10, 2026171.31172.08169.78169.95169.69-0.68%68,354
Feb 9, 2026168.98171.60168.37171.12170.861.34%79,535
Feb 6, 2026164.53169.33164.53168.85168.604.47%189,922
Feb 5, 2026164.51166.85161.08161.63161.39-3.21%187,451
Feb 4, 2026172.30172.49164.46166.99166.74-2.55%240,476
Feb 3, 2026171.05172.38167.74171.36171.100.98%216,294
Feb 2, 2026166.36170.85166.01169.70169.441.69%184,935
Jan 30, 2026168.70169.84165.88166.88166.63-1.82%164,925
Jan 29, 2026171.25171.40167.09169.97169.71-0.58%127,502
Jan 28, 2026173.47174.00170.15170.96170.70-1.26%147,579
Jan 27, 2026170.93173.15170.10173.15172.891.64%175,710
Jan 26, 2026172.96172.96169.52170.36170.10-1.11%113,355
Jan 23, 2026175.00175.11171.88172.28172.02-1.75%93,089
Jan 22, 2026173.73176.74173.40175.34175.081.68%138,639