iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
150.88
-3.68 (-2.38%)
At close: Nov 4, 2025, 4:00 PM EST
150.88
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
IWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 152.07 | 153.84 | 150.76 | 150.88 | 150.88 | -2.38% | 35,065 |
| Nov 3, 2025 | 156.22 | 156.22 | 152.83 | 154.56 | 154.56 | -1.06% | 88,051 |
| Oct 31, 2025 | 155.99 | 156.86 | 154.55 | 156.22 | 156.22 | 0.63% | 25,056 |
| Oct 30, 2025 | 155.64 | 156.73 | 155.01 | 155.24 | 155.24 | -0.23% | 66,279 |
| Oct 29, 2025 | 157.35 | 158.88 | 154.31 | 155.60 | 155.60 | -1.22% | 76,713 |
| Oct 28, 2025 | 157.76 | 159.35 | 157.34 | 157.52 | 157.52 | -0.40% | 47,746 |
| Oct 27, 2025 | 160.25 | 160.25 | 157.37 | 158.16 | 158.16 | -0.18% | 43,128 |
| Oct 24, 2025 | 156.60 | 159.24 | 156.60 | 158.45 | 158.45 | 1.92% | 16,219 |
| Oct 23, 2025 | 154.16 | 155.97 | 153.96 | 155.46 | 155.46 | 1.32% | 56,206 |
| Oct 22, 2025 | 155.43 | 155.95 | 150.98 | 153.44 | 153.44 | -2.07% | 27,422 |
| Oct 21, 2025 | 156.97 | 157.79 | 155.38 | 156.68 | 156.68 | -0.68% | 23,195 |
| Oct 20, 2025 | 156.06 | 157.99 | 155.02 | 157.76 | 157.76 | 2.96% | 19,812 |
| Oct 17, 2025 | 153.52 | 154.74 | 151.54 | 153.22 | 153.22 | -1.38% | 19,877 |
| Oct 16, 2025 | 161.95 | 161.95 | 154.65 | 155.37 | 155.37 | -2.86% | 80,421 |
| Oct 15, 2025 | 160.01 | 161.32 | 156.63 | 159.95 | 159.95 | 1.58% | 46,654 |
| Oct 14, 2025 | 152.08 | 158.34 | 151.60 | 157.46 | 157.46 | 2.27% | 47,480 |
| Oct 13, 2025 | 152.08 | 153.96 | 152.03 | 153.96 | 153.96 | 2.95% | 30,328 |
| Oct 10, 2025 | 155.53 | 155.97 | 149.05 | 149.55 | 149.55 | -3.10% | 64,363 |
| Oct 9, 2025 | 154.41 | 155.00 | 153.28 | 154.34 | 154.34 | 0.09% | 17,574 |
| Oct 8, 2025 | 153.55 | 154.20 | 152.68 | 154.20 | 154.20 | 0.85% | 33,573 |
| Oct 7, 2025 | 154.23 | 155.00 | 151.27 | 152.90 | 152.90 | -1.05% | 100,962 |
| Oct 6, 2025 | 154.00 | 154.67 | 153.23 | 154.53 | 154.53 | 1.62% | 83,279 |
| Oct 3, 2025 | 151.76 | 154.07 | 151.02 | 152.06 | 152.06 | 0.83% | 15,580 |
| Oct 2, 2025 | 150.60 | 150.90 | 149.01 | 150.81 | 150.81 | 0.94% | 17,092 |
| Oct 1, 2025 | 148.54 | 149.99 | 148.54 | 149.41 | 149.41 | 0.21% | 30,291 |
| Sep 30, 2025 | 149.04 | 149.21 | 147.74 | 149.09 | 149.09 | -0.27% | 25,978 |
| Sep 29, 2025 | 150.57 | 150.57 | 148.61 | 149.50 | 149.50 | 0.30% | 13,432 |
| Sep 26, 2025 | 148.07 | 149.30 | 147.57 | 149.05 | 149.05 | 0.79% | 22,448 |
| Sep 25, 2025 | 147.95 | 149.04 | 146.89 | 147.88 | 147.88 | -1.30% | 19,552 |
| Sep 24, 2025 | 151.88 | 152.24 | 149.32 | 149.83 | 149.83 | -0.68% | 23,524 |
| Sep 23, 2025 | 152.40 | 153.62 | 150.77 | 150.85 | 150.85 | -0.36% | 46,376 |
| Sep 22, 2025 | 148.83 | 152.12 | 148.13 | 151.39 | 151.39 | 1.58% | 69,724 |
| Sep 19, 2025 | 151.44 | 151.44 | 149.00 | 149.04 | 149.04 | -1.26% | 24,663 |
| Sep 18, 2025 | 147.98 | 150.94 | 147.62 | 150.94 | 150.94 | 3.31% | 39,781 |
| Sep 17, 2025 | 146.33 | 149.17 | 145.94 | 146.10 | 146.10 | 0.27% | 44,326 |
| Sep 16, 2025 | 146.55 | 146.55 | 144.77 | 145.70 | 145.70 | -0.74% | 16,668 |
| Sep 15, 2025 | 146.25 | 146.78 | 145.77 | 146.78 | 146.38 | 0.69% | 14,986 |
| Sep 12, 2025 | 147.13 | 147.13 | 145.56 | 145.77 | 145.37 | -0.85% | 16,293 |
| Sep 11, 2025 | 143.74 | 147.10 | 143.74 | 147.02 | 146.62 | 2.33% | 39,873 |
| Sep 10, 2025 | 144.97 | 145.36 | 143.20 | 143.67 | 143.28 | -0.22% | 35,225 |
| Sep 9, 2025 | 144.00 | 144.30 | 143.27 | 143.99 | 143.60 | 0.11% | 33,552 |
| Sep 8, 2025 | 144.41 | 144.41 | 143.00 | 143.83 | 143.44 | 0.29% | 28,585 |
| Sep 5, 2025 | 143.97 | 144.44 | 141.43 | 143.42 | 143.03 | 0.42% | 14,003 |
| Sep 4, 2025 | 141.74 | 142.84 | 141.04 | 142.82 | 142.43 | 0.87% | 40,700 |
| Sep 3, 2025 | 141.80 | 142.65 | 140.81 | 141.58 | 141.20 | -0.36% | 20,107 |
| Sep 2, 2025 | 140.23 | 142.66 | 140.23 | 142.10 | 141.71 | -0.17% | 268,530 |
| Aug 29, 2025 | 143.54 | 143.54 | 141.70 | 142.33 | 141.94 | -0.82% | 10,264 |
| Aug 28, 2025 | 143.74 | 143.86 | 142.84 | 143.51 | 143.12 | 0.20% | 27,370 |
| Aug 27, 2025 | 143.20 | 143.60 | 142.73 | 143.22 | 142.83 | 0.06% | 36,656 |
| Aug 26, 2025 | 142.06 | 143.15 | 141.92 | 143.14 | 142.75 | 1.37% | 42,093 |