Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micro-Cap Ishares ETF (NY: IWC )

115.12 -1.05 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 48.50 49.02 48.48 48.83 103,168 +0.18(+0.36%)
Apr 27, 2006 48.46 49.27 48.32 48.65 99,717 -0.31(-0.64%)
Apr 26, 2006 48.99 49.30 48.82 48.96 127,562 +0.06(+0.12%)
Apr 25, 2006 48.93 48.93 48.57 48.90 75,799 +0.01(+0.02%)
Apr 24, 2006 49.15 49.15 48.76 48.89 54,261 -0.35(-0.72%)
Apr 21, 2006 49.62 49.62 49.03 49.25 87,699 -0.12(-0.24%)
Apr 20, 2006 49.45 49.52 48.97 49.36 52,000 -0.16(-0.32%)
Apr 19, 2006 49.15 49.52 48.90 49.52 90,793 +0.63(+1.29%)
Apr 18, 2006 48.13 48.92 48.13 48.89 67,351 +1.00(+2.09%)
Apr 17, 2006 48.15 48.15 47.56 47.89 65,209 -0.13(-0.26%)
Apr 13, 2006 47.67 48.14 47.46 48.02 45,813 +0.35(+0.74%)
Apr 12, 2006 47.40 47.72 47.36 47.67 112,450 +0.35(+0.75%)
Apr 11, 2006 48.28 48.29 47.23 47.31 91,388 -0.76(-1.57%)
Apr 10, 2006 48.45 48.51 47.99 48.07 77,822 -0.33(-0.68%)
Apr 07, 2006 49.25 49.25 48.30 48.40 151,718 -0.48(-0.98%)
Apr 06, 2006 48.95 48.97 48.66 48.88 161,714 -0.03(-0.07%)
Apr 05, 2006 48.87 49.00 48.57 48.91 72,586 +0.15(+0.31%)
Apr 04, 2006 48.65 48.96 48.54 48.76 69,255 +0.07(+0.14%)
Apr 03, 2006 49.29 49.29 48.68 48.69 110,546 -0.41(-0.84%)
Mar 31, 2006 49.03 49.10 48.72 49.10 105,786 +0.28(+0.57%)
Mar 30, 2006 49.07 49.07 48.67 48.83 119,352 -0.01(-0.02%)
Mar 29, 2006 48.31 48.86 48.24 48.83 98,527 +0.86(+1.79%)
Mar 28, 2006 48.27 48.44 47.97 47.98 79,131 -0.24(-0.49%)
Mar 27, 2006 48.15 48.25 47.99 48.21 42,719 +0.02(+0.03%)
Mar 24, 2006 47.76 48.20 47.68 48.20 43,195 +0.47(+0.99%)
Mar 23, 2006 47.47 47.72 47.33 47.72 44,980 +0.28(+0.58%)
Mar 22, 2006 46.96 47.51 46.89 47.45 103,525 +0.51(+1.09%)
Mar 21, 2006 47.32 47.80 46.93 46.93 73,895 -0.62(-1.31%)
Mar 20, 2006 47.72 47.72 47.30 47.56 141,009 -0.01(-0.02%)
Mar 17, 2006 47.62 47.63 47.26 47.56 53,547 +0.04(+0.09%)
Mar 16, 2006 47.71 47.83 47.47 47.52 59,735 -0.06(-0.12%)
Mar 15, 2006 47.27 47.60 47.11 47.58 54,499 +0.34(+0.73%)
Mar 14, 2006 46.81 47.24 46.61 47.24 39,982 +0.47(+1.01%)
Mar 13, 2006 47.04 47.10 46.68 46.77 89,722 +0.13(+0.27%)
Mar 10, 2006 46.20 46.66 46.15 46.64 81,154 +0.40(+0.87%)
Mar 09, 2006 46.65 46.81 46.24 46.24 166,474 -0.33(-0.70%)
Mar 08, 2006 46.28 46.65 46.01 46.56 91,864 +0.05(+0.11%)
Mar 07, 2006 46.99 46.99 46.44 46.51 301,771 -0.73(-1.55%)
Mar 06, 2006 47.56 47.56 47.06 47.25 58,307 -0.41(-0.86%)
Mar 03, 2006 47.62 47.99 47.51 47.66 63,781 -0.11(-0.23%)
Mar 02, 2006 47.72 47.86 47.46 47.77 60,211 -0.03(-0.07%)
Mar 01, 2006 47.32 47.82 47.12 47.80 52,357 +0.66(+1.39%)
Feb 28, 2006 47.73 47.65 47.07 47.14 68,422 -0.59(-1.23%)
Feb 27, 2006 47.77 47.86 47.60 47.73 86,628 +0.22(+0.46%)
Feb 24, 2006 47.12 47.51 46.90 47.51 90,317 +0.43(+0.91%)
Feb 23, 2006 47.13 47.40 46.94 47.09 49,263 -0.14(-0.30%)
Feb 22, 2006 46.93 47.30 46.78 47.23 97,813 +0.27(+0.57%)
Feb 21, 2006 47.38 47.42 46.72 46.96 173,494 -0.29(-0.60%)
Feb 17, 2006 47.27 47.35 46.98 47.25 48,192 -0.04(-0.09%)
Feb 16, 2006 46.98 47.29 46.84 47.29 65,090 +0.52(+1.11%)
Feb 15, 2006 46.32 46.77 46.25 46.77 108,999 +0.45(+0.96%)
Feb 14, 2006 45.84 46.41 45.71 46.32 55,570 +0.43(+0.93%)
Feb 13, 2006 46.16 46.20 45.74 45.89 362,934 -0.37(-0.80%)
Feb 10, 2006 46.19 46.26 45.70 46.26 84,486 -0.03(-0.07%)
Feb 09, 2006 46.62 46.84 46.27 46.30 56,998 -0.24(-0.51%)
Feb 08, 2006 46.42 46.56 46.04 46.53 98,527 +0.23(+0.49%)
Feb 07, 2006 46.89 47.03 46.22 46.30 157,430 -0.66(-1.41%)
Feb 06, 2006 46.80 46.97 46.48 46.97 50,334 +0.29(+0.63%)
Feb 03, 2006 46.63 46.87 46.47 46.67 90,555 -0.14(-0.31%)
Feb 02, 2006 47.35 47.41 46.51 46.82 127,443 -0.55(-1.15%)
Feb 01, 2006 47.14 47.43 47.06 47.36 113,164 +0.45(+0.95%)
Jan 31, 2006 47.04 47.16 46.75 46.92 113,283 -0.08(-0.18%)
Jan 30, 2006 47.19 47.23 46.96 47.00 112,807 +0.03(+0.05%)
Jan 27, 2006 46.78 47.22 46.77 46.98 228,827 +0.23(+0.49%)
Jan 26, 2006 46.35 46.75 46.16 46.75 205,385 +0.61(+1.33%)
Jan 25, 2006 46.11 46.22 45.85 46.14 281,661 +0.12(+0.26%)
Jan 24, 2006 45.68 46.08 45.67 46.02 102,454 +0.56(+1.24%)
Jan 23, 2006 45.50 45.59 45.28 45.46 121,136 +0.10(+0.22%)
Jan 20, 2006 45.99 45.99 45.22 45.35 235,610 -0.48(-1.05%)
Jan 19, 2006 45.43 45.97 45.42 45.83 26,059 +0.61(+1.34%)
Jan 18, 2006 44.88 45.25 44.83 45.23 65,685 -0.03(-0.07%)
Jan 17, 2006 45.26 45.27 45.04 45.26 50,334 -0.23(-0.50%)
Jan 13, 2006 45.39 45.52 45.24 45.49 29,391 +0.14(+0.32%)
Jan 12, 2006 45.52 45.61 45.25 45.35 62,353 -0.10(-0.22%)
Jan 11, 2006 45.47 45.47 45.17 45.45 74,728 +0.04(+0.09%)
Jan 10, 2006 45.00 45.41 44.93 45.41 65,804 +0.31(+0.69%)
Jan 09, 2006 44.73 45.22 44.73 45.09 61,401 +0.36(+0.81%)
Jan 06, 2006 44.49 44.78 44.30 44.73 40,815 +0.45(+1.01%)
Jan 05, 2006 44.12 44.33 43.95 44.29 103,644 +0.29(+0.65%)
Jan 04, 2006 43.69 44.09 43.67 44.00 46,408 +0.34(+0.79%)
Jan 03, 2006 43.42 43.71 42.72 43.66 54,975 +0.67(+1.56%)
Dec 30, 2005 42.84 43.12 42.84 42.98 90,079 -0.31(-0.72%)
Dec 29, 2005 43.36 43.46 43.20 43.30 53,785 -0.06(-0.14%)
Dec 28, 2005 43.37 43.38 43.09 43.35 95,909 +0.08(+0.17%)
Dec 27, 2005 43.88 43.93 43.22 43.28 29,153 -0.49(-1.11%)
Dec 23, 2005 43.81 43.81 43.64 43.77 17,849 +0.13(+0.31%)
Dec 22, 2005 43.58 43.63 43.36 43.63 47,835 +0.20(+0.46%)
Dec 21, 2005 43.16 43.49 43.16 43.43 65,804 +0.46(+1.08%)
Dec 20, 2005 43.12 43.26 42.77 42.97 77,822 -0.08(-0.20%)
Dec 19, 2005 43.49 43.49 42.96 43.05 116,734 -0.60(-1.37%)
Dec 16, 2005 43.70 43.80 43.55 43.65 112,093 -0.03(-0.08%)
Dec 15, 2005 44.00 44.00 43.53 43.68 64,852 -0.34(-0.76%)
Dec 14, 2005 44.14 44.22 43.90 44.02 48,311 -0.08(-0.19%)
Dec 13, 2005 44.04 44.27 43.97 44.10 38,673 -0.03(-0.06%)
Dec 12, 2005 44.30 44.30 43.97 44.13 69,374 +0.13(+0.29%)
Dec 09, 2005 43.87 44.11 43.70 44.00 30,224 +0.30(+0.69%)
Dec 08, 2005 43.71 44.02 43.57 43.70 52,000 +0.07(+0.15%)
Dec 07, 2005 43.92 43.92 43.44 43.63 90,793 -0.19(-0.44%)
Dec 06, 2005 43.98 44.14 43.77 43.83 23,323 +0.08(+0.17%)
Dec 05, 2005 43.89 43.89 43.51 43.75 62,115 -0.09(-0.21%)
Dec 02, 2005 43.76 43.86 43.55 43.84 55,808 +0.03(+0.08%)
Dec 01, 2005 43.40 43.88 43.40 43.81 129,823 +0.68(+1.58%)
Nov 30, 2005 43.01 43.16 42.93 43.13 38,792 +0.34(+0.81%)
Nov 29, 2005 43.00 43.01 42.72 42.78 27,487 +0.02(+0.04%)
Nov 28, 2005 43.41 43.41 42.77 42.77 27,011 -0.66(-1.53%)
Nov 25, 2005 43.41 43.49 43.35 43.43 41,767 +0.03(+0.08%)
Nov 23, 2005 43.36 43.57 43.34 43.40 42,243 +0.03(+0.08%)
Nov 22, 2005 43.08 43.42 43.00 43.36 56,046 +0.18(+0.43%)
Nov 21, 2005 42.81 43.18 42.59 43.18 66,280 +0.46(+1.08%)
Nov 18, 2005 42.61 42.77 42.50 42.72 63,900 +0.38(+0.89%)
Nov 17, 2005 41.90 42.35 41.90 42.34 35,936 +0.69(+1.65%)
Nov 16, 2005 41.93 41.93 41.43 41.65 68,779 -0.24(-0.58%)
Nov 15, 2005 42.40 42.42 41.84 41.89 36,888 -0.50(-1.19%)
Nov 14, 2005 42.64 42.64 42.28 42.40 83,772 -0.18(-0.43%)
Nov 11, 2005 42.44 42.65 42.35 42.58 29,867 +0.20(+0.48%)
Nov 10, 2005 42.00 42.39 41.66 42.38 61,520 +0.20(+0.48%)
Nov 09, 2005 42.05 42.33 41.90 42.18 24,393 +0.10(+0.24%)
Nov 08, 2005 42.01 42.12 41.94 42.08 51,405 -0.13(-0.32%)
Nov 07, 2005 42.25 42.33 41.99 42.21 31,890 +0.22(+0.52%)
Nov 04, 2005 42.15 42.15 41.82 41.99 29,391 -0.03(-0.06%)
Nov 03, 2005 42.05 42.30 41.88 42.02 124,468 +0.24(+0.56%)
Nov 02, 2005 41.14 41.78 41.14 41.78 33,437 +0.67(+1.64%)
Nov 01, 2005 41.22 41.22 40.98 41.11 55,332 +0.02(+0.04%)
Oct 31, 2005 40.97 41.38 40.97 41.09 56,760 +0.47(+1.16%)
Oct 28, 2005 40.33 40.67 40.13 40.62 30,462 +0.52(+1.30%)
Oct 27, 2005 40.87 40.87 40.04 40.10 11,661 -0.88(-2.15%)
Oct 26, 2005 41.19 41.51 40.94 40.98 67,946 -0.18(-0.43%)
Oct 25, 2005 41.27 41.40 40.88 41.16 38,197 -0.17(-0.41%)
Oct 24, 2005 40.82 41.33 40.82 41.33 82,820 +0.68(+1.67%)
Oct 21, 2005 40.62 40.76 40.41 40.65 26,297 +0.31(+0.77%)
Oct 20, 2005 40.96 41.00 40.09 40.34 42,600 -0.58(-1.42%)
Oct 19, 2005 40.13 40.92 39.91 40.92 28,082 +0.69(+1.71%)
Oct 18, 2005 40.66 40.66 40.21 40.23 41,529 -0.40(-0.97%)
Oct 17, 2005 40.81 40.81 40.25 40.62 45,694 +0.01(+0.02%)
Oct 14, 2005 40.34 40.62 40.01 40.62 62,948 +0.61(+1.53%)
Oct 13, 2005 39.84 40.09 39.55 40.00 49,263 +0.08(+0.19%)
Oct 12, 2005 40.61 40.61 39.66 39.93 61,996 -0.66(-1.64%)
Oct 11, 2005 41.35 41.35 40.56 40.59 24,155 -0.53(-1.29%)
Oct 10, 2005 41.62 41.62 41.05 41.12 47,122 -0.29(-0.69%)
Oct 07, 2005 41.41 41.43 41.18 41.41 69,850 +0.34(+0.84%)
Oct 06, 2005 41.55 41.65 40.72 41.06 76,632 -0.45(-1.07%)
Oct 05, 2005 42.48 42.48 41.51 41.51 34,984 -1.11(-2.60%)
Oct 04, 2005 43.15 43.20 42.62 42.62 37,959 -0.33(-0.76%)
Oct 03, 2005 42.90 43.10 42.83 42.94 76,751 +0.19(+0.45%)
Sep 30, 2005 42.65 42.76 42.39 42.75 46,646 +0.18(+0.43%)
Sep 29, 2005 42.11 42.56 41.98 42.56 79,726 +0.50(+1.20%)
Sep 28, 2005 42.35 42.40 41.95 42.06 43,076 -0.27(-0.64%)
Sep 27, 2005 42.44 42.50 42.09 42.33 391,136 +0.01(+0.02%)
Sep 26, 2005 42.26 42.44 42.11 42.32 29,986 +0.27(+0.64%)
Sep 23, 2005 42.05 42.06 41.53 42.05 37,126 +0.27(+0.64%)
Sep 22, 2005 41.62 42.01 41.46 41.78 39,030 -0.04(-0.10%)
Sep 21, 2005 42.27 42.27 41.83 41.83 41,767 -0.66(-1.56%)
Sep 20, 2005 43.02 43.04 42.35 42.49 42,957 -0.30(-0.71%)
Sep 19, 2005 43.20 43.20 42.67 42.79 49,977 -0.24(-0.55%)
Sep 16, 2005 42.96 43.09 42.69 43.03 69,969 +0.41(+0.97%)
Sep 15, 2005 42.97 42.97 42.56 42.62 9,638 -0.24(-0.57%)
Sep 14, 2005 43.42 43.42 42.83 42.86 17,849 -0.41(-0.95%)
Sep 13, 2005 43.45 43.50 43.24 43.27 36,531 -0.43(-0.98%)
Sep 12, 2005 43.56 43.76 43.47 43.70 20,110 +0.24(+0.54%)
Sep 09, 2005 43.36 43.51 43.36 43.46 17,492 +0.24(+0.54%)
Sep 08, 2005 43.30 43.45 43.09 43.23 61,996 -0.24(-0.54%)
Sep 07, 2005 43.28 43.48 43.14 43.46 58,307 +0.18(+0.43%)
Sep 06, 2005 43.01 43.28 42.96 43.28 31,652 +0.63(+1.48%)
Sep 02, 2005 42.86 42.87 42.56 42.65 29,629 -0.13(-0.29%)
Sep 01, 2005 42.79 42.96 42.61 42.77 35,936 +0.18(+0.41%)
Aug 31, 2005 42.00 42.73 41.89 42.60 80,916 +0.68(+1.62%)
Aug 30, 2005 42.06 42.09 41.75 41.92 20,705 -0.13(-0.30%)
Aug 29, 2005 41.64 42.05 41.51 42.04 37,721 +0.24(+0.56%)
Aug 26, 2005 42.23 42.23 41.68 41.81 44,385 -0.49(-1.15%)
Aug 25, 2005 42.27 42.51 42.08 42.30 25,940 +0.07(+0.16%)
Aug 24, 2005 42.35 42.76 42.02 42.23 61,282 +0.08(+0.20%)
Aug 23, 2005 42.35 42.35 41.89 42.14 51,524 +0.00(+0.00%)
Aug 22, 2005 42.14 42.23 41.77 42.14 95,671 +0.10(+0.24%)
Aug 19, 2005 41.81 42.04 41.76 42.04 45,932 +0.37(+0.89%)
Aug 18, 2005 41.71 42.09 41.59 41.67 34,270 -0.43(-1.02%)
Aug 17, 2005 41.88 42.30 41.88 42.10 61,044 +0.22(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.