Home

iShares Microcap ETF (IWC)

130.00
-1.28 (-0.98%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025131.29132.56130.63131.2810,391131.28
1/29/2025130.15130.69129.24130.0610,834130.06
1/28/2025130.29130.57128.53130.0923,718130.09
1/27/2025130.34132.34129.18129.9419,793129.94
1/24/2025132.81133.65131.95132.4126,782132.41
1/23/2025130.76132.52130.76132.5235,394132.52
1/22/2025132.16132.54131.28131.7529,815131.75
1/21/2025130.71132.40130.65132.2324,938132.23
1/17/2025129.62130.22128.72129.2253,378129.22
1/16/2025128.46129.39128.24129.0820,653129.08
1/15/2025127.53129.37127.53129.1821,810129.18
1/14/2025125.24126.20123.87125.1721,051125.17
1/13/2025123.46124.22122.50124.2227,168124.22
1/10/2025127.16127.16123.97125.2136,390125.21
1/08/2025129.74130.14127.22128.7119,522128.71
1/07/2025133.61134.09130.38131.2634,842131.26
1/06/2025135.11135.44133.30133.3046,787133.30
1/03/2025131.83133.80130.83133.4642,835133.46
1/02/2025132.21132.46129.13130.53169,440130.53
12/31/2024130.710.00130.71130.380130.38
12/30/2024130.21131.13128.42130.7158,003130.71
12/27/2024133.09133.72129.94131.4213,805131.42
12/26/2024130.03133.75130.03133.7426,281133.74
12/24/2024129.33130.45128.75130.4513,910130.45
12/23/2024129.66129.73127.85129.0037,929129.00
12/20/2024126.93130.77126.80129.7559,139129.75
12/19/2024130.76130.80127.14127.7846,864127.78
12/18/2024136.44136.59127.31128.7862,700128.78
12/17/2024135.20135.24133.68135.0543,280135.05
12/16/2024134.66136.71134.34136.3649,718135.98
12/13/2024134.90134.90133.50134.1419,996133.77
12/12/2024137.46137.46134.73135.1325,445134.75
12/11/2024138.54138.54136.58137.7016,764137.32
12/10/2024137.86138.49136.95137.2911,876136.91
12/09/2024139.14139.98137.15137.5330,567137.15
12/06/2024137.25138.41137.25137.8520,078137.47
12/05/2024138.94138.94136.54136.6815,129136.30
12/04/2024137.20138.26136.65138.0618,167137.68
12/03/2024138.57138.57136.35136.9630,203136.58
12/02/2024138.66139.42137.09138.84166,717138.46
11/29/2024138.59139.00138.15138.438,455138.05
11/27/2024137.79138.73137.14137.4235,445137.04
11/26/2024137.41137.65135.74136.8540,726136.47
11/25/2024137.79139.50137.32137.4528,896137.07
11/22/2024133.00135.80133.00135.7430,841135.36
11/21/2024131.02133.19130.39132.5421,585132.17
11/20/2024130.59130.59128.79130.3028,210129.94
11/19/2024127.34130.36127.34129.9920,277129.63
11/18/2024129.62130.16128.06128.8616,022128.50
11/15/2024131.39131.98128.37129.0046,144128.64
11/14/2024133.37134.16131.00131.2838,537130.92
11/13/2024136.54136.89133.40133.4142,064133.04
11/12/2024138.26138.34135.25135.9048,598135.52
11/11/2024137.45138.69136.70138.5557,627138.17
11/08/2024134.37135.91134.32135.9143,119135.53
11/07/2024135.02135.90134.10134.3618,607133.99
11/06/2024133.36135.18131.66134.95108,240134.58
11/05/2024124.82127.20124.82127.1332,279126.78
11/04/2024124.55125.94123.66124.6432,328124.29
11/01/2024125.56125.83124.03124.4553,920124.11