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

Micro-Cap Ishares ETF (NY: IWC )

113.54 +2.09 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 30, 2024 112.34 112.67 111.45 111.45 27,138 -2.05(-1.81%)
Apr 29, 2024 113.28 114.00 112.93 113.50 24,960 +0.87(+0.77%)
Apr 26, 2024 111.49 112.63 111.49 112.63 56,918 +1.17(+1.05%)
Apr 25, 2024 111.02 111.46 110.00 111.46 37,900 -1.28(-1.14%)
Apr 24, 2024 112.96 112.96 111.92 112.74 9,784 -0.16(-0.14%)
Apr 23, 2024 111.37 113.61 111.24 112.90 19,972 +1.57(+1.41%)
Apr 22, 2024 110.47 111.78 109.94 111.33 25,472 +1.12(+1.02%)
Apr 19, 2024 108.90 110.57 108.90 110.21 26,246 +0.86(+0.79%)
Apr 18, 2024 110.32 111.06 109.14 109.35 10,490 -0.41(-0.37%)
Apr 17, 2024 112.03 112.25 109.76 109.76 40,784 -1.43(-1.29%)
Apr 16, 2024 111.59 111.87 110.74 111.19 54,846 -0.85(-0.76%)
Apr 15, 2024 114.46 114.77 111.64 112.04 73,443 -2.33(-2.04%)
Apr 12, 2024 115.90 116.10 113.37 114.37 18,382 -2.25(-1.93%)
Apr 11, 2024 115.97 116.62 114.93 116.62 7,281 +1.38(+1.20%)
Apr 10, 2024 115.23 116.22 114.16 115.24 19,580 -3.16(-2.67%)
Apr 09, 2024 118.71 118.85 117.78 118.40 12,542 +0.11(+0.09%)
Apr 08, 2024 118.44 118.44 117.40 118.29 39,062 +0.44(+0.37%)
Apr 05, 2024 116.60 118.20 116.60 117.85 11,353 +0.88(+0.75%)
Apr 04, 2024 119.29 119.56 116.52 116.97 7,791 -1.03(-0.87%)
Apr 03, 2024 116.63 118.39 116.63 118.00 11,961 +0.62(+0.53%)
Apr 02, 2024 117.84 117.84 116.65 117.38 74,202 -2.36(-1.97%)
Apr 01, 2024 121.01 121.01 119.27 119.74 16,049 -1.45(-1.20%)
Mar 28, 2024 120.15 121.61 120.15 121.19 42,441 +0.93(+0.77%)
Mar 27, 2024 118.44 120.26 118.04 120.26 15,475 +2.65(+2.25%)
Mar 26, 2024 118.60 118.60 117.41 117.61 30,927 -0.46(-0.39%)
Mar 25, 2024 118.19 119.07 118.01 118.07 18,841 -0.08(-0.07%)
Mar 22, 2024 119.46 119.57 117.99 118.15 26,121 -1.54(-1.29%)
Mar 21, 2024 119.70 120.10 119.29 119.69 17,710 +0.73(+0.62%)
Mar 20, 2024 115.51 119.14 115.40 118.96 11,223 +2.81(+2.42%)
Mar 19, 2024 114.04 116.31 114.04 116.14 13,815 +1.54(+1.34%)
Mar 18, 2024 115.80 115.80 114.61 114.61 11,901 -1.35(-1.16%)
Mar 15, 2024 114.17 115.95 114.17 115.95 23,371 +0.98(+0.85%)
Mar 14, 2024 116.92 116.92 114.06 114.97 10,261 -2.61(-2.22%)
Mar 13, 2024 117.14 118.15 116.98 117.59 15,518 +0.77(+0.66%)
Mar 12, 2024 116.50 117.39 116.25 116.82 53,529 -0.32(-0.27%)
Mar 11, 2024 118.64 118.75 117.05 117.14 56,040 -1.55(-1.30%)
Mar 08, 2024 119.31 120.71 117.87 118.69 13,068 +0.13(+0.11%)
Mar 07, 2024 117.97 119.03 117.97 118.56 25,410 +1.04(+0.88%)
Mar 06, 2024 118.28 118.28 117.01 117.52 13,086 +0.54(+0.46%)
Mar 05, 2024 117.04 117.74 116.53 116.98 12,092 -0.94(-0.80%)
Mar 04, 2024 120.38 120.38 117.84 117.92 20,004 -1.67(-1.39%)
Mar 01, 2024 118.73 119.67 118.15 119.58 34,648 +1.28(+1.08%)
Feb 29, 2024 118.38 119.44 117.58 118.31 36,192 +1.39(+1.19%)
Feb 28, 2024 117.98 118.43 116.92 116.92 52,996 -1.25(-1.06%)
Feb 27, 2024 116.86 118.48 116.86 118.17 33,901 +2.08(+1.79%)
Feb 26, 2024 114.47 116.42 114.47 116.09 56,716 +1.18(+1.03%)
Feb 23, 2024 113.80 115.28 113.57 114.91 9,989 +0.76(+0.66%)
Feb 22, 2024 114.53 114.61 113.84 114.16 19,411 -0.27(-0.24%)
Feb 21, 2024 114.33 114.58 113.45 114.42 16,101 -0.50(-0.43%)
Feb 20, 2024 115.53 115.97 114.58 114.92 77,949 -2.14(-1.82%)
Feb 16, 2024 116.35 118.11 116.35 117.06 165,456 -0.96(-0.81%)
Feb 15, 2024 115.76 118.11 115.70 118.02 56,678 +2.94(+2.55%)
Feb 14, 2024 113.79 115.08 113.30 115.08 15,671 +3.38(+3.03%)
Feb 13, 2024 113.81 114.32 111.08 111.70 47,840 -6.01(-5.10%)
Feb 12, 2024 114.86 117.96 114.86 117.71 85,975 +3.23(+2.82%)
Feb 09, 2024 113.14 114.89 112.94 114.47 108,659 +1.65(+1.46%)
Feb 08, 2024 110.81 112.83 110.81 112.83 14,372 +2.02(+1.82%)
Feb 07, 2024 110.75 111.32 110.09 110.81 13,826 -0.75(-0.68%)
Feb 06, 2024 110.52 111.84 110.52 111.57 23,947 +1.24(+1.13%)
Feb 05, 2024 110.46 110.92 109.38 110.32 23,587 -1.20(-1.07%)
Feb 02, 2024 111.45 112.21 110.97 111.52 18,638 -1.06(-0.94%)
Feb 01, 2024 112.13 112.81 110.39 112.58 14,279 +1.46(+1.31%)
Jan 31, 2024 113.24 114.15 111.09 111.12 24,885 -2.90(-2.55%)
Jan 30, 2024 114.53 114.89 113.39 114.03 34,220 -1.18(-1.02%)
Jan 29, 2024 112.91 115.20 112.35 115.20 26,258 +2.29(+2.03%)
Jan 26, 2024 113.19 113.64 112.46 112.91 24,179 -0.08(-0.07%)
Jan 25, 2024 113.11 113.11 111.76 112.99 71,562 +1.22(+1.09%)
Jan 24, 2024 113.56 113.71 111.52 111.77 12,720 -0.79(-0.70%)
Jan 23, 2024 113.46 113.87 111.93 112.56 21,116 +0.19(+0.17%)
Jan 22, 2024 110.58 112.66 110.58 112.37 48,333 +2.41(+2.19%)
Jan 19, 2024 109.72 109.97 108.08 109.97 42,640 +0.97(+0.89%)
Jan 18, 2024 109.29 109.52 107.69 109.00 24,259 -0.37(-0.33%)
Jan 17, 2024 108.07 109.44 107.75 109.36 22,154 -0.27(-0.25%)
Jan 16, 2024 110.40 110.60 109.19 109.64 44,842 -1.60(-1.43%)
Jan 12, 2024 112.91 112.91 111.08 111.23 15,796 -0.02(-0.02%)
Jan 11, 2024 112.04 112.26 110.21 111.25 79,486 -1.36(-1.21%)
Jan 10, 2024 112.80 112.99 111.73 112.61 14,927 -0.02(-0.02%)
Jan 09, 2024 112.38 113.19 111.86 112.63 24,443 -0.96(-0.84%)
Jan 08, 2024 111.85 113.59 111.02 113.59 17,761 +2.09(+1.87%)
Jan 05, 2024 111.54 112.60 110.97 111.50 35,039 -0.54(-0.48%)
Jan 04, 2024 112.06 113.01 112.00 112.04 29,512 -0.22(-0.20%)
Jan 03, 2024 113.77 114.26 111.89 112.26 35,626 -2.81(-2.45%)
Jan 02, 2024 114.81 116.49 114.64 115.07 25,081 -0.71(-0.61%)
Dec 29, 2023 118.01 118.01 115.78 115.78 55,251 -2.17(-1.84%)
Dec 28, 2023 117.77 118.89 117.60 117.96 25,276 -0.42(-0.35%)
Dec 27, 2023 118.14 118.63 117.35 118.38 41,370 +0.69(+0.59%)
Dec 26, 2023 116.33 117.97 115.99 117.69 27,161 +2.00(+1.73%)
Dec 22, 2023 114.98 116.24 114.98 115.68 91,549 +1.35(+1.18%)
Dec 21, 2023 113.11 114.39 113.08 114.34 38,343 +2.55(+2.29%)
Dec 20, 2023 114.18 115.67 111.78 111.78 70,577 -2.08(-1.83%)
Dec 19, 2023 112.13 114.22 112.13 113.86 51,119 +2.29(+2.05%)
Dec 18, 2023 111.78 112.56 111.05 111.57 62,725 +0.08(+0.07%)
Dec 15, 2023 112.32 112.69 110.93 111.49 25,522 -0.58(-0.51%)
Dec 14, 2023 111.34 113.04 111.14 112.07 45,991 +2.05(+1.86%)
Dec 13, 2023 106.13 110.02 105.02 110.02 32,798 +4.09(+3.86%)
Dec 12, 2023 106.10 106.16 105.03 105.93 20,419 -0.17(-0.16%)
Dec 11, 2023 106.49 106.49 105.42 106.10 25,628 -0.73(-0.68%)
Dec 08, 2023 105.51 107.02 105.51 106.83 38,617 +1.14(+1.08%)
Dec 07, 2023 104.89 105.72 104.41 105.69 20,004 +0.94(+0.90%)
Dec 06, 2023 105.28 106.73 104.60 104.75 62,863 -0.01(-0.01%)
Dec 05, 2023 105.16 105.45 104.45 104.76 27,887 -0.96(-0.91%)
Dec 04, 2023 103.97 106.01 103.97 105.72 34,694 +1.43(+1.37%)
Dec 01, 2023 100.86 104.42 100.45 104.29 107,658 +2.98(+2.94%)
Nov 30, 2023 102.05 102.26 101.11 101.31 47,257 +0.95(+0.95%)
Nov 29, 2023 100.64 101.87 100.28 100.36 15,901 +0.79(+0.79%)
Nov 28, 2023 100.41 100.41 99.37 99.58 21,296 -0.70(-0.70%)
Nov 27, 2023 100.70 100.70 99.92 100.28 23,160 -0.43(-0.43%)
Nov 24, 2023 100.70 100.82 100.37 100.71 5,295 +1.13(+1.14%)
Nov 22, 2023 99.46 100.19 99.23 99.58 28,202 +0.69(+0.69%)
Nov 21, 2023 99.88 99.91 98.80 98.89 32,602 -1.34(-1.34%)
Nov 20, 2023 99.82 100.75 99.82 100.23 24,809 +0.26(+0.26%)
Nov 17, 2023 98.86 99.98 98.86 99.98 30,052 +2.02(+2.06%)
Nov 16, 2023 99.53 99.53 97.66 97.96 34,150 -1.66(-1.67%)
Nov 15, 2023 99.10 101.39 99.10 99.62 102,570 +0.26(+0.26%)
Nov 14, 2023 97.74 99.37 97.20 99.36 26,959 +5.18(+5.50%)
Nov 13, 2023 93.70 94.40 92.96 94.18 41,781 -0.04(-0.04%)
Nov 10, 2023 93.77 94.52 92.79 94.22 38,384 +0.89(+0.95%)
Nov 09, 2023 95.84 95.88 93.17 93.33 49,254 -2.24(-2.34%)
Nov 08, 2023 96.44 96.70 94.93 95.57 31,725 -0.85(-0.88%)
Nov 07, 2023 96.22 96.67 95.88 96.42 16,119 -0.27(-0.28%)
Nov 06, 2023 98.32 98.32 96.23 96.68 17,523 -1.22(-1.25%)
Nov 03, 2023 96.85 98.44 96.81 97.91 22,681 +2.96(+3.12%)
Nov 02, 2023 93.24 95.01 93.24 94.95 37,856 +2.33(+2.51%)
Nov 01, 2023 92.25 92.85 91.67 92.62 19,499 +0.11(+0.12%)
Oct 31, 2023 91.44 92.52 91.44 92.51 30,576 +1.19(+1.31%)
Oct 30, 2023 91.23 91.77 90.65 91.31 33,901 +1.03(+1.14%)
Oct 27, 2023 91.89 91.89 90.20 90.28 27,623 -1.23(-1.35%)
Oct 26, 2023 91.38 92.41 91.10 91.51 24,016 +0.24(+0.26%)
Oct 25, 2023 91.67 91.86 91.14 91.27 25,473 -1.18(-1.27%)
Oct 24, 2023 92.14 93.14 91.94 92.45 27,990 +1.06(+1.16%)
Oct 23, 2023 91.94 92.73 91.39 91.39 20,216 -1.13(-1.23%)
Oct 20, 2023 93.75 93.84 92.45 92.53 32,267 -1.27(-1.36%)
Oct 19, 2023 94.65 95.12 93.48 93.80 17,050 -1.22(-1.29%)
Oct 18, 2023 96.99 96.99 94.93 95.02 18,609 -2.51(-2.58%)
Oct 17, 2023 95.60 98.36 95.60 97.53 79,263 +1.21(+1.26%)
Oct 16, 2023 95.54 96.49 95.53 96.32 15,601 +1.20(+1.26%)
Oct 13, 2023 96.34 96.34 94.70 95.12 43,534 -0.60(-0.62%)
Oct 12, 2023 98.23 98.26 95.46 95.72 13,035 -2.47(-2.51%)
Oct 11, 2023 99.29 99.36 97.72 98.19 14,991 -0.76(-0.77%)
Oct 10, 2023 97.77 99.42 97.77 98.95 16,041 +1.30(+1.34%)
Oct 09, 2023 97.40 98.02 96.89 97.64 12,405 -0.20(-0.20%)
Oct 06, 2023 96.50 98.40 96.27 97.84 36,399 +0.51(+0.52%)
Oct 05, 2023 96.41 97.63 96.20 97.33 56,173 +0.65(+0.67%)
Oct 04, 2023 96.45 96.77 95.35 96.68 96,538 +0.36(+0.37%)
Oct 03, 2023 97.48 97.53 96.08 96.33 39,922 -1.59(-1.63%)
Oct 02, 2023 99.69 99.88 97.55 97.92 30,344 -1.63(-1.64%)
Sep 29, 2023 100.73 100.74 99.25 99.55 17,438 -0.29(-0.29%)
Sep 28, 2023 99.61 100.37 99.05 99.84 22,047 +0.60(+0.60%)
Sep 27, 2023 99.11 99.70 98.51 99.24 59,587 +0.64(+0.65%)
Sep 26, 2023 99.18 99.88 98.60 98.60 39,303 -0.80(-0.80%)
Sep 25, 2023 98.76 99.56 99.21 99.40 20,637 +0.04(+0.04%)
Sep 22, 2023 99.41 99.85 99.01 99.36 51,516 -0.19(-0.19%)
Sep 21, 2023 99.74 100.03 99.16 99.55 37,754 -0.94(-0.94%)
Sep 20, 2023 101.82 102.65 100.48 100.49 27,209 -1.14(-1.12%)
Sep 19, 2023 102.02 102.46 101.28 101.63 13,909 -0.36(-0.35%)
Sep 18, 2023 103.22 103.22 101.95 101.99 18,130 -1.23(-1.19%)
Sep 15, 2023 104.16 104.23 102.83 103.21 22,638 -1.05(-1.01%)
Sep 14, 2023 103.91 104.54 103.50 104.26 43,001 +1.48(+1.44%)
Sep 13, 2023 103.92 103.92 102.61 102.78 13,307 -0.72(-0.69%)
Sep 12, 2023 103.91 104.66 103.49 103.50 15,709 -0.43(-0.41%)
Sep 11, 2023 104.60 104.75 103.93 103.93 12,956 +0.11(+0.11%)
Sep 08, 2023 103.94 103.94 103.40 103.82 8,764 +0.25(+0.24%)
Sep 07, 2023 104.29 104.29 103.31 103.57 8,955 -1.14(-1.09%)
Sep 06, 2023 105.89 106.17 104.41 104.71 50,796 -0.91(-0.86%)
Sep 05, 2023 107.53 107.54 105.62 105.62 15,635 -2.57(-2.38%)
Sep 01, 2023 107.50 108.27 107.38 108.19 11,995 +1.50(+1.41%)
Aug 31, 2023 107.39 107.62 106.67 106.69 12,900 -0.55(-0.51%)
Aug 30, 2023 106.47 107.45 106.37 107.23 15,108 +0.75(+0.71%)
Aug 29, 2023 105.38 106.95 104.98 106.48 10,084 +0.83(+0.79%)
Aug 28, 2023 105.05 105.95 105.05 105.65 37,277 +0.90(+0.86%)
Aug 25, 2023 104.73 105.00 103.67 104.75 17,002 +0.33(+0.31%)
Aug 24, 2023 105.66 105.66 104.37 104.42 25,550 -1.60(-1.51%)
Aug 23, 2023 104.62 106.54 104.62 106.02 8,378 +1.19(+1.13%)
Aug 22, 2023 105.78 105.79 104.59 104.84 9,945 -0.74(-0.70%)
Aug 21, 2023 105.76 105.84 104.88 105.58 30,170 +0.23(+0.22%)
Aug 18, 2023 104.06 106.03 104.06 105.35 13,448 +0.09(+0.08%)
Aug 17, 2023 106.33 106.33 105.07 105.26 16,611 -0.55(-0.52%)
Aug 16, 2023 107.33 107.94 105.81 105.81 38,148 -1.88(-1.75%)
Aug 15, 2023 108.40 108.77 107.44 107.69 27,575 -1.53(-1.41%)
Aug 14, 2023 109.04 109.22 107.99 109.22 11,356 -0.26(-0.23%)
Aug 11, 2023 108.73 109.95 108.73 109.48 8,777 +0.34(+0.31%)
Aug 10, 2023 110.04 111.25 109.02 109.15 15,893 -0.84(-0.76%)
Aug 09, 2023 111.05 111.05 109.72 109.99 12,108 -0.78(-0.71%)
Aug 08, 2023 110.07 110.88 109.94 110.77 21,417 -0.75(-0.67%)
Aug 07, 2023 112.15 112.68 110.62 111.52 8,656 -0.20(-0.18%)
Aug 04, 2023 112.30 112.97 111.64 111.72 11,186 -0.49(-0.43%)
Aug 03, 2023 111.56 112.77 111.15 112.21 95,176 +0.15(+0.13%)
Aug 02, 2023 112.48 112.49 111.83 112.06 52,848 -2.01(-1.76%)
Aug 01, 2023 113.63 114.12 112.72 114.07 21,954 -0.11(-0.10%)
Jul 31, 2023 113.05 114.31 113.05 114.18 12,835 +1.28(+1.13%)
Jul 28, 2023 111.73 113.04 111.73 112.90 17,723 +2.40(+2.17%)
Jul 27, 2023 113.25 113.25 110.25 110.50 37,926 -2.08(-1.85%)
Jul 26, 2023 112.23 112.65 111.82 112.58 11,694 +1.20(+1.07%)
Jul 25, 2023 111.61 112.22 111.39 111.39 10,184 -0.48(-0.43%)
Jul 24, 2023 111.70 112.44 111.29 111.87 15,585 -0.15(-0.13%)
Jul 21, 2023 113.05 113.05 111.73 112.02 10,854 -0.42(-0.37%)
Jul 20, 2023 113.21 113.21 111.88 112.43 25,478 -1.08(-0.95%)
Jul 19, 2023 113.23 114.05 113.07 113.51 112,796 +0.57(+0.51%)
Jul 18, 2023 111.89 113.31 111.89 112.94 61,517 +1.30(+1.16%)
Jul 17, 2023 109.88 111.97 109.88 111.64 17,514 +1.78(+1.62%)
Jul 14, 2023 111.32 111.32 109.45 109.86 24,637 -1.34(-1.20%)
Jul 13, 2023 111.40 111.66 110.72 111.20 71,323 +0.36(+0.32%)
Jul 12, 2023 111.52 111.52 110.38 110.84 155,564 +1.04(+0.95%)
Jul 11, 2023 109.44 109.80 108.76 109.80 21,384 +0.53(+0.49%)
Jul 10, 2023 107.49 109.27 107.49 109.27 18,305 +1.67(+1.56%)
Jul 07, 2023 107.25 108.12 106.84 107.59 10,425 +2.13(+2.02%)
Jul 06, 2023 106.38 106.38 104.41 105.46 38,495 -2.42(-2.24%)
Jul 05, 2023 109.07 109.07 107.66 107.88 18,307 -1.40(-1.28%)
Jul 03, 2023 108.40 109.30 108.40 109.28 8,661 +1.04(+0.96%)
Jun 30, 2023 109.01 109.09 108.22 108.23 16,993 +0.11(+0.10%)
Jun 29, 2023 107.42 108.49 107.26 108.13 38,821 +1.19(+1.11%)
Jun 28, 2023 105.37 107.09 105.37 106.94 63,883 +0.28(+0.26%)
Jun 27, 2023 106.01 106.82 105.10 106.66 19,870 +1.12(+1.06%)
Jun 26, 2023 106.28 107.23 105.54 105.54 20,863 -0.99(-0.93%)
Jun 23, 2023 106.96 107.69 105.99 106.53 96,055 -1.53(-1.41%)
Jun 22, 2023 108.75 108.75 107.61 108.06 19,775 -1.03(-0.94%)
Jun 21, 2023 108.83 109.80 108.19 109.09 40,446 -0.14(-0.13%)
Jun 20, 2023 108.85 109.59 108.43 109.22 14,975 -0.11(-0.10%)
Jun 16, 2023 110.92 110.92 108.80 109.33 18,073 -1.33(-1.20%)
Jun 15, 2023 109.51 110.73 109.51 110.66 21,279 +9.92(+9.85%)
May 08, 2023 101.14 101.26 100.35 100.74 56,113 -0.11(-0.11%)
May 05, 2023 99.99 101.26 99.99 100.85 73,585 +2.46(+2.50%)
May 04, 2023 99.03 99.30 97.40 98.39 108,536 -1.05(-1.05%)
May 03, 2023 98.77 101.01 98.77 99.44 79,718 +1.05(+1.06%)
May 02, 2023 100.31 100.31 97.59 98.39 28,506 -2.15(-2.14%)
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.