Home

iShares Microcap ETF (IWC)

117.88
+0.45 (0.38%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025116.89119.51115.18117.4386,062117.43
3/03/2025123.41123.91117.89118.5056,823118.50
2/28/2025121.19123.20120.50123.1848,734123.18
2/27/2025123.49123.51121.51121.5922,021121.59
2/26/2025123.55124.55122.73123.3330,865123.33
2/25/2025123.73123.78121.39122.8939,909122.89
2/24/2025126.45126.45123.42123.6550,132123.65
2/21/2025130.94130.97126.00126.1029,096126.10
2/20/2025131.27131.27128.58129.8322,517129.83
2/19/2025131.42131.83131.00131.2623,660131.26
2/18/2025132.20132.99131.11131.8823,619131.88
2/14/2025132.59132.97131.19131.67130,502131.67
2/13/2025131.19132.11130.15132.0516,598132.05
2/12/2025128.58130.31128.58129.9643,471129.96
2/11/2025130.75130.84130.57130.7410,937130.74
2/10/2025132.27132.27131.01131.6715,424131.67
2/07/2025133.05133.18130.93131.3815,480131.38
2/06/2025133.55134.26132.53133.0527,028133.05
2/05/2025131.56132.86131.50132.7135,649132.71
2/04/2025128.54131.18128.54130.9649,315130.96
2/03/2025126.29129.40126.15128.1478,744128.14
1/31/2025131.89132.22129.57130.0016,772130.00
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