Australia markets closed

iShares Micro-Cap ETF (IWC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
112.63+1.17 (+1.05%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024111.49112.63111.49112.63112.6356,900
25 Apr 2024111.02111.46110.00111.46111.4637,900
24 Apr 2024112.96112.96111.92112.74112.749,800
23 Apr 2024111.37113.62111.24112.90112.9020,000
22 Apr 2024110.47111.78109.94111.33111.3325,500
19 Apr 2024108.90110.57108.90110.21110.2126,200
18 Apr 2024110.32111.06109.14109.35109.3510,500
17 Apr 2024112.03112.25109.76109.76109.7640,800
16 Apr 2024111.59111.87110.74111.19111.1954,800
15 Apr 2024114.46114.77111.64112.04112.0473,400
12 Apr 2024115.90116.10113.37114.37114.3718,400
11 Apr 2024115.97116.62114.93116.62116.627,300
10 Apr 2024115.23116.22114.16115.24115.2419,600
09 Apr 2024118.71118.85117.78118.40118.4012,400
08 Apr 2024118.44118.44117.40118.29118.2939,100
05 Apr 2024116.60118.21116.60117.85117.8511,400
04 Apr 2024119.29119.56116.52116.97116.977,800
03 Apr 2024116.63118.39116.63118.00118.0012,000
02 Apr 2024117.84117.84116.65117.38117.3874,200
01 Apr 2024121.01121.01119.27119.74119.7416,000
28 Mar 2024120.15121.61120.15121.19121.1942,400
27 Mar 2024118.44120.26117.53120.26120.2615,500
26 Mar 2024118.60118.60117.41117.61117.6130,900
25 Mar 2024118.19119.07118.01118.07118.0718,800
22 Mar 2024119.46119.57117.99118.15118.1526,100
21 Mar 2024119.70120.10119.29119.69119.6917,700
21 Mar 20240.254 Dividend
20 Mar 2024115.76119.39115.64119.21118.9611,200
19 Mar 2024114.28116.56114.28116.39116.1413,800
18 Mar 2024116.05116.05114.85114.85114.6111,900
15 Mar 2024114.41116.20114.41116.20115.9523,300
14 Mar 2024117.17117.17114.31115.22114.9710,200
13 Mar 2024117.39118.40117.23117.84117.5915,500
12 Mar 2024116.75117.64116.50117.07116.8253,400
11 Mar 2024118.89119.00117.30117.39117.1455,900
08 Mar 2024119.56120.97118.12118.94118.6913,000
07 Mar 2024118.22119.28118.22118.81118.5625,400
06 Mar 2024118.53118.53117.26117.77117.5213,100
05 Mar 2024117.29117.99116.78117.23116.9812,100
04 Mar 2024120.64120.64118.09118.17117.9220,000
01 Mar 2024118.98119.93118.40119.84119.5834,600
29 Feb 2024118.63119.69117.83118.56118.3136,100
28 Feb 2024118.23118.68117.17117.17116.9252,900
27 Feb 2024117.11118.73117.11118.42118.1733,800
26 Feb 2024114.72116.67114.72116.34116.0956,600
23 Feb 2024114.04115.53113.82115.16114.9110,000
22 Feb 2024114.77114.85114.08114.40114.1619,400
21 Feb 2024114.57114.82113.69114.67114.4316,100
20 Feb 2024115.78116.22114.83115.17114.9277,800
16 Feb 2024116.60118.37116.60117.31117.06165,100
15 Feb 2024116.01118.36115.95118.27118.0256,600
14 Feb 2024114.03115.33113.54115.33115.0815,600
13 Feb 2024114.05114.56111.32111.94111.7047,700
12 Feb 2024115.11118.21115.11117.96117.7185,800
09 Feb 2024113.38115.14113.18114.72114.48108,400
08 Feb 2024111.05113.07111.05113.07112.8314,300
07 Feb 2024110.99111.56110.33111.05110.8113,800
06 Feb 2024110.76112.08110.76111.81111.5723,900
05 Feb 2024110.70111.16109.61110.56110.3223,500
02 Feb 2024111.69112.45111.21111.76111.5218,600
01 Feb 2024112.37113.05110.63112.82112.5814,200
31 Jan 2024113.48114.39111.33111.36111.1224,800
30 Jan 2024114.77115.14113.63114.27114.0334,100
29 Jan 2024113.15115.45112.59115.45115.2026,200
26 Jan 2024113.43113.89112.70113.15112.9124,100
25 Jan 2024113.35113.35112.00113.23112.9971,400
24 Jan 2024113.80113.95111.76112.01111.7712,700
23 Jan 2024113.70114.11112.17112.80112.5621,100
22 Jan 2024110.82112.90110.82112.61112.3748,200
19 Jan 2024109.96110.20108.32110.20109.9742,600
18 Jan 2024109.52109.75107.92109.23109.0024,200
17 Jan 2024108.30109.67107.98109.60109.3722,100
16 Jan 2024110.64110.84109.42109.87109.6444,700
12 Jan 2024113.15113.15111.32111.47111.2315,800
11 Jan 2024112.28112.50110.45111.49111.2579,300
10 Jan 2024113.04113.23111.96112.85112.6114,900
09 Jan 2024112.62113.43112.10112.87112.6324,400
08 Jan 2024112.09113.83111.26113.83113.5917,700
05 Jan 2024111.78112.84111.21111.74111.5035,000
04 Jan 2024112.30113.25112.24112.28112.0429,500
03 Jan 2024114.01114.50112.13112.50112.2635,600
02 Jan 2024115.06116.74114.88115.32115.0725,600
29 Dec 2023118.26118.26116.03116.03115.7855,100
28 Dec 2023118.02119.14117.85118.21117.9625,600
27 Dec 2023118.39118.88117.60118.63118.3841,300
26 Dec 2023116.58118.22116.23117.94117.6927,100
22 Dec 2023115.23116.49115.23115.93115.6891,400
21 Dec 2023113.35114.64113.32114.58114.3438,300
20 Dec 2023114.42115.91112.02112.02111.7870,400
20 Dec 20230.387 Dividend
19 Dec 2023112.75114.85112.75114.49113.8651,100
18 Dec 2023112.40113.18111.66112.19111.5762,400
15 Dec 2023112.94113.32111.54112.11111.4925,400
14 Dec 2023111.96113.67111.76112.69112.0745,700
13 Dec 2023106.72110.63105.60110.63110.0232,600
12 Dec 2023106.69106.75105.62106.52105.9320,300
11 Dec 2023107.08107.08106.00106.69106.1025,500
08 Dec 2023106.09107.61106.09107.42106.8338,400
07 Dec 2023105.47106.31104.99106.27105.6919,900
06 Dec 2023105.86107.33105.18105.33104.7562,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...