iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
131.97
+0.89 (0.68%)
Aug 8, 2025, 3:30 PM - Market open
IWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 132.41 | 132.46 | 132.39 | 132.39 | - | 1.00% | 1,355 |
| 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 |
| Jun 24, 2025 | 125.39 | 127.00 | 125.10 | 126.66 | 126.66 | 1.91% | 30,051 |
| Jun 23, 2025 | 122.19 | 124.29 | 121.21 | 124.29 | 124.29 | 1.11% | 67,824 |
| Jun 20, 2025 | 124.10 | 124.20 | 122.63 | 122.92 | 122.92 | -0.40% | 17,812 |
| Jun 18, 2025 | 122.52 | 124.27 | 122.51 | 123.41 | 123.41 | 0.66% | 13,877 |
| Jun 17, 2025 | 123.14 | 124.26 | 122.57 | 122.60 | 122.60 | -1.23% | 14,168 |
| Jun 16, 2025 | 123.42 | 124.71 | 123.36 | 124.13 | 124.13 | 1.31% | 18,118 |
| Jun 13, 2025 | 123.71 | 124.50 | 122.41 | 122.53 | 122.21 | -2.34% | 15,704 |
| Jun 12, 2025 | 125.10 | 125.87 | 125.10 | 125.47 | 125.14 | -0.48% | 10,578 |
| Jun 11, 2025 | 127.26 | 127.54 | 126.05 | 126.07 | 125.74 | -0.32% | 17,996 |
| Jun 10, 2025 | 126.87 | 127.06 | 126.15 | 126.48 | 126.15 | 0.03% | 20,106 |
| Jun 9, 2025 | 126.52 | 126.52 | 125.53 | 126.44 | 126.11 | 0.79% | 36,380 |
| Jun 6, 2025 | 123.52 | 125.50 | 123.52 | 125.45 | 125.13 | 2.74% | 32,015 |
| Jun 5, 2025 | 122.52 | 122.82 | 121.43 | 122.11 | 121.79 | -0.23% | 19,917 |
| Jun 4, 2025 | 122.06 | 122.82 | 121.80 | 122.39 | 122.07 | 0.27% | 31,844 |
| Jun 3, 2025 | 120.08 | 122.19 | 119.51 | 122.06 | 121.74 | 2.04% | 36,343 |
| Jun 2, 2025 | 118.77 | 120.04 | 118.01 | 119.62 | 119.31 | -0.02% | 39,100 |
| May 30, 2025 | 119.23 | 119.77 | 118.24 | 119.65 | 119.34 | -0.29% | 13,597 |
| May 29, 2025 | 120.83 | 120.83 | 119.54 | 120.00 | 119.69 | 0.10% | 8,034 |