Skip to main content
logo
iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
196.57
-1.57 (-0.79%)
Aug 24, 2026, 4:00 PM EDT - Market closed

IWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026198.17198.17196.08196.57196.57-0.79%46,387
Aug 21, 2026197.04198.62196.83198.14198.140.97%23,152
Aug 20, 2026197.62197.66195.25196.23196.23-1.46%23,342
Aug 19, 2026199.34200.09198.69199.14199.140.45%48,283
Aug 18, 2026197.57199.03197.33198.24198.24-0.60%47,820
Aug 17, 2026200.14200.23198.71199.44199.44-0.72%72,633
Aug 14, 2026198.95200.89198.57200.89200.890.80%47,708
Aug 13, 2026199.33200.72198.89199.30199.300.36%57,042
Aug 12, 2026198.44199.22197.77198.59198.590.33%27,674
Aug 11, 2026197.77198.47197.38197.94197.940.38%18,093
Aug 10, 2026198.46199.00196.64197.19197.19-0.96%41,071
Aug 7, 2026198.18199.71197.72199.11199.111.34%70,293
Aug 6, 2026196.01198.75195.82196.47196.47-0.10%47,987
Aug 5, 2026198.40198.53196.36196.66196.66-0.58%64,192
Aug 4, 2026194.59198.21194.53197.80197.802.55%100,787
Aug 3, 2026189.26193.09189.26192.88192.882.79%148,003
Jul 31, 2026188.80189.09185.94187.65187.65-0.70%37,271
Jul 30, 2026187.39189.52186.80188.98188.981.54%33,991
Jul 29, 2026188.56189.33185.76186.12186.12-1.67%29,046
Jul 28, 2026189.50189.57186.86189.28189.28-0.15%42,780
Jul 27, 2026189.17191.05187.82189.57189.571.27%47,703
Jul 24, 2026188.55189.36186.75187.19187.19-0.72%68,925
Jul 23, 2026188.02189.68187.22188.55188.55-0.83%62,493
Jul 22, 2026191.38192.42190.05190.13190.13-1.15%38,779
Jul 21, 2026190.00192.89190.00192.34192.341.60%79,917
Jul 20, 2026192.04192.04189.30189.31189.31-1.21%84,595
Jul 17, 2026190.19193.16189.94191.62191.62-0.46%79,519
Jul 16, 2026193.47194.30191.53192.50192.50-0.76%73,266
Jul 15, 2026194.94195.67192.58193.98193.980.02%27,239
Jul 14, 2026196.33196.33193.39193.95193.950.24%46,176
Jul 13, 2026195.32195.32192.74193.48193.48-1.02%48,911
Jul 10, 2026197.24197.24193.92195.48195.48-0.85%57,150
Jul 9, 2026195.24197.66195.18197.15197.151.30%108,995
Jul 8, 2026195.00195.38192.11194.62194.62-0.86%63,622
Jul 7, 2026198.68198.68194.98196.31196.31-1.18%78,656
Jul 6, 2026198.21200.00198.21198.65198.650.54%115,128
Jul 2, 2026201.06203.28196.47197.59197.59-1.35%218,109
Jul 1, 2026199.22202.79199.22200.29200.290.12%140,035
Jun 30, 2026199.52200.64197.92200.04200.040.75%94,715
Jun 29, 2026195.73199.25194.67198.55198.551.87%154,059
Jun 26, 2026192.05195.95191.01194.91194.911.25%130,040
Jun 25, 2026194.44194.63191.11192.51192.510.18%132,792
Jun 24, 2026192.90194.41190.85192.17192.17-0.01%95,999
Jun 23, 2026189.42194.55189.42192.18192.18-0.79%41,048
Jun 22, 2026193.25195.31192.51193.71193.710.82%79,828
Jun 18, 2026192.34192.64189.40192.13192.132.05%60,418
Jun 17, 2026189.30192.26187.74188.27188.270.13%98,218
Jun 16, 2026191.00192.05188.01188.03188.03-1.57%119,962
Jun 15, 2026193.04193.84190.52191.02191.021.19%36,596
Jun 12, 2026187.96191.82186.99189.28188.770.87%51,252