Canada markets closed

iShares Micro-Cap ETF (IWC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
119.09-0.07 (-0.06%)
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024118.95119.62118.80119.09119.0916,600
May 16, 2024119.35119.67119.16119.16119.1611,600
May 15, 2024120.02120.20119.35119.81119.8131,800
May 14, 2024117.98118.75117.98118.66118.6618,700
May 13, 2024117.99118.33117.00117.00117.0020,300
May 10, 2024118.65118.65116.75117.13117.1312,400
May 09, 2024117.52118.69117.52118.35118.3518,300
May 08, 2024116.61117.77116.16117.39117.3918,600
May 07, 2024117.97118.67117.74117.88117.8836,000
May 06, 2024117.72117.90117.17117.53117.5363,700
May 03, 2024116.91117.66116.07116.72116.7221,600
May 02, 2024114.49115.37113.58115.19115.1922,300
May 01, 2024111.94115.47111.94113.54113.5426,000
Apr 30, 2024112.34112.68111.45111.45111.4527,100
Apr 29, 2024113.28114.00112.93113.50113.5025,000
Apr 26, 2024111.49112.63111.49112.63112.6356,900
Apr 25, 2024111.02111.46110.00111.46111.4637,900
Apr 24, 2024112.96112.96111.92112.74112.749,800
Apr 23, 2024111.37113.62111.24112.90112.9020,000
Apr 22, 2024110.47111.78109.94111.33111.3325,500
Apr 19, 2024108.90110.57108.90110.21110.2126,200
Apr 18, 2024110.32111.06109.14109.35109.3510,500
Apr 17, 2024112.03112.25109.76109.76109.7640,800
Apr 16, 2024111.59111.87110.74111.19111.1954,800
Apr 15, 2024114.46114.77111.64112.04112.0473,400
Apr 12, 2024115.90116.10113.37114.37114.3718,400
Apr 11, 2024115.97116.62114.93116.62116.627,300
Apr 10, 2024115.23116.22114.16115.24115.2419,600
Apr 09, 2024118.71118.85117.78118.40118.4012,400
Apr 08, 2024118.44118.44117.40118.29118.2939,100
Apr 05, 2024116.60118.21116.60117.85117.8511,400
Apr 04, 2024119.29119.56116.52116.97116.977,800
Apr 03, 2024116.63118.39116.63118.00118.0012,000
Apr 02, 2024117.84117.84116.65117.38117.3874,200
Apr 01, 2024121.01121.01119.27119.74119.7416,000
Mar 28, 2024120.15121.61120.15121.19121.1942,400
Mar 27, 2024118.44120.26117.53120.26120.2615,500
Mar 26, 2024118.60118.60117.41117.61117.6130,900
Mar 25, 2024118.19119.07118.01118.07118.0718,800
Mar 22, 2024119.46119.57117.99118.15118.1526,100
Mar 21, 2024119.70120.10119.29119.69119.6917,700
Mar 21, 20240.254 Dividend
Mar 20, 2024115.76119.39115.64119.21118.9611,200
Mar 19, 2024114.28116.56114.28116.39116.1413,800
Mar 18, 2024116.05116.05114.85114.85114.6111,900
Mar 15, 2024114.41116.20114.41116.20115.9523,300
Mar 14, 2024117.17117.17114.31115.22114.9710,200
Mar 13, 2024117.39118.40117.23117.84117.5915,500
Mar 12, 2024116.75117.64116.50117.07116.8253,400
Mar 11, 2024118.89119.00117.30117.39117.1455,900
Mar 08, 2024119.56120.97118.12118.94118.6913,000
Mar 07, 2024118.22119.28118.22118.81118.5625,400
Mar 06, 2024118.53118.53117.26117.77117.5213,100
Mar 05, 2024117.29117.99116.78117.23116.9812,100
Mar 04, 2024120.64120.64118.09118.17117.9220,000
Mar 01, 2024118.98119.93118.40119.84119.5834,600
Feb 29, 2024118.63119.69117.83118.56118.3136,100
Feb 28, 2024118.23118.68117.17117.17116.9252,900
Feb 27, 2024117.11118.73117.11118.42118.1733,800
Feb 26, 2024114.72116.67114.72116.34116.0956,600
Feb 23, 2024114.04115.53113.82115.16114.9110,000
Feb 22, 2024114.77114.85114.08114.40114.1619,400
Feb 21, 2024114.57114.82113.69114.67114.4316,100
Feb 20, 2024115.78116.22114.83115.17114.9277,800
Feb 16, 2024116.60118.37116.60117.31117.06165,100
Feb 15, 2024116.01118.36115.95118.27118.0256,600
Feb 14, 2024114.03115.33113.54115.33115.0815,600
Feb 13, 2024114.05114.56111.32111.94111.7047,700
Feb 12, 2024115.11118.21115.11117.96117.7185,800
Feb 09, 2024113.38115.14113.18114.72114.48108,400
Feb 08, 2024111.05113.07111.05113.07112.8314,300
Feb 07, 2024110.99111.56110.33111.05110.8113,800
Feb 06, 2024110.76112.08110.76111.81111.5723,900
Feb 05, 2024110.70111.16109.61110.56110.3223,500
Feb 02, 2024111.69112.45111.21111.76111.5218,600
Feb 01, 2024112.37113.05110.63112.82112.5814,200
Jan 31, 2024113.48114.39111.33111.36111.1224,800
Jan 30, 2024114.77115.14113.63114.27114.0334,100
Jan 29, 2024113.15115.45112.59115.45115.2026,200
Jan 26, 2024113.43113.89112.70113.15112.9124,100
Jan 25, 2024113.35113.35112.00113.23112.9971,400
Jan 24, 2024113.80113.95111.76112.01111.7712,700
Jan 23, 2024113.70114.11112.17112.80112.5621,100
Jan 22, 2024110.82112.90110.82112.61112.3748,200
Jan 19, 2024109.96110.20108.32110.20109.9742,600
Jan 18, 2024109.52109.75107.92109.23109.0024,200
Jan 17, 2024108.30109.67107.98109.60109.3722,100
Jan 16, 2024110.64110.84109.42109.87109.6444,700
Jan 12, 2024113.15113.15111.32111.47111.2315,800
Jan 11, 2024112.28112.50110.45111.49111.2579,300
Jan 10, 2024113.04113.23111.96112.85112.6114,900
Jan 09, 2024112.62113.43112.10112.87112.6324,400
Jan 08, 2024112.09113.83111.26113.83113.5917,700
Jan 05, 2024111.78112.84111.21111.74111.5035,000
Jan 04, 2024112.30113.25112.24112.28112.0429,500
Jan 03, 2024114.01114.50112.13112.50112.2635,600
Jan 02, 2024115.06116.74114.88115.32115.0725,600
Dec 29, 2023118.26118.26116.03116.03115.7855,100
Dec 28, 2023118.02119.14117.85118.21117.9625,600
Dec 27, 2023118.39118.88117.60118.63118.3841,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...