Skip to main content
logo
iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
160.26
-0.93 (-0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed

IWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025161.50162.21160.26160.26160.26-0.58%35,905
Dec 4, 2025158.53161.32158.14161.19161.191.46%16,276
Dec 3, 2025154.67158.87154.67158.87158.873.18%51,496
Dec 2, 2025156.08156.09153.97153.97153.97-0.55%35,974
Dec 1, 2025156.17156.80154.78154.82154.82-1.61%84,076
Nov 28, 2025157.32157.64156.82157.36157.360.68%30,871
Nov 26, 2025155.32157.13154.83156.30156.300.98%29,010
Nov 25, 2025151.89154.83151.10154.79154.792.31%48,094
Nov 24, 2025148.61151.74148.00151.29151.292.13%34,087
Nov 21, 2025144.12148.66144.12148.13148.132.88%34,687
Nov 20, 2025150.16151.46143.74143.98143.98-1.93%18,183
Nov 19, 2025146.66148.10145.94146.81146.810.12%30,165
Nov 18, 2025145.46147.34144.81146.64146.640.44%64,116
Nov 17, 2025147.80148.74145.38146.00146.00-1.66%52,656
Nov 14, 2025145.05149.30145.05148.46148.460.41%73,874
Nov 13, 2025151.08151.17147.03147.86147.86-2.89%50,149
Nov 12, 2025152.26154.34151.45152.26152.260.08%90,460
Nov 11, 2025151.43152.48150.69152.14152.140.34%29,388
Nov 10, 2025152.65153.07150.20151.62151.621.57%33,438
Nov 7, 2025146.77149.28144.88149.27149.270.58%107,674
Nov 6, 2025152.51152.63148.28148.41148.41-3.16%117,619
Nov 5, 2025151.66153.70151.57153.25153.251.57%74,535
Nov 4, 2025152.07153.84150.76150.88150.88-2.38%35,192
Nov 3, 2025156.22156.22152.83154.56154.56-1.06%88,051
Oct 31, 2025155.99156.86154.55156.22156.220.63%25,056
Oct 30, 2025155.64156.73155.01155.24155.24-0.23%66,279
Oct 29, 2025157.35158.88154.31155.60155.60-1.22%76,713
Oct 28, 2025157.76159.35157.34157.52157.52-0.40%47,746
Oct 27, 2025160.25160.25157.37158.16158.16-0.18%43,128
Oct 24, 2025156.60159.24156.60158.45158.451.92%16,219
Oct 23, 2025154.16155.97153.96155.46155.461.32%56,206
Oct 22, 2025155.43155.95150.98153.44153.44-2.07%27,422
Oct 21, 2025156.97157.79155.38156.68156.68-0.68%23,195
Oct 20, 2025156.06157.99155.02157.76157.762.96%19,812
Oct 17, 2025153.52154.74151.54153.22153.22-1.38%19,877
Oct 16, 2025161.95161.95154.65155.37155.37-2.86%80,421
Oct 15, 2025160.01161.32156.63159.95159.951.58%46,654
Oct 14, 2025152.08158.34151.60157.46157.462.27%47,480
Oct 13, 2025152.08153.96152.03153.96153.962.95%30,328
Oct 10, 2025155.53155.97149.05149.55149.55-3.10%64,363
Oct 9, 2025154.41155.00153.28154.34154.340.09%17,574
Oct 8, 2025153.55154.20152.68154.20154.200.85%33,573
Oct 7, 2025154.23155.00151.27152.90152.90-1.05%100,962
Oct 6, 2025154.00154.67153.23154.53154.531.62%83,279
Oct 3, 2025151.76154.07151.02152.06152.060.83%15,580
Oct 2, 2025150.60150.90149.01150.81150.810.94%17,092
Oct 1, 2025148.54149.99148.54149.41149.410.21%30,291
Sep 30, 2025149.04149.21147.74149.09149.09-0.27%25,978
Sep 29, 2025150.57150.57148.61149.50149.500.30%13,432
Sep 26, 2025148.07149.30147.57149.05149.050.79%22,448