iShares Micro-Cap ETF (IWC) Historical Stock Data
113.54 ↑2.09 (1.88%)
As of May 1, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, IWC is up 0.04% a day on average. There have been 14 days where iShares Micro-Cap ETF closed green and 16 days where IWC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 111.94 | 113.54 | ↑$1.60 (1.43%) | 111.94 | 115.47 | 25.98K |
| 2024-04-30 | 112.34 | 111.45 | ↓$0.89 (-0.79%) | 111.45 | 112.68 | 27.14K |
| 2024-04-29 | 113.28 | 113.50 | ↑$0.22 (0.19%) | 112.93 | 114.00 | 24.96K |
| 2024-04-26 | 111.49 | 112.63 | ↑$1.14 (1.02%) | 111.49 | 112.63 | 56.92K |
| 2024-04-25 | 111.02 | 111.46 | ↑$0.44 (0.40%) | 110.00 | 111.46 | 37.89K |
| 2024-04-24 | 112.96 | 112.74 | ↓$0.22 (-0.19%) | 111.92 | 112.96 | 9.78K |
| 2024-04-23 | 111.37 | 112.90 | ↑$1.53 (1.37%) | 111.24 | 113.62 | 19.97K |
| 2024-04-22 | 110.47 | 111.33 | ↑$0.86 (0.78%) | 109.95 | 111.78 | 25.47K |
| 2024-04-19 | 108.90 | 110.21 | ↑$1.31 (1.20%) | 108.90 | 110.57 | 26.25K |
| 2024-04-18 | 110.32 | 109.35 | ↓$0.97 (-0.88%) | 109.14 | 111.06 | 10.49K |
| 2024-04-17 | 112.03 | 109.76 | ↓$2.27 (-2.03%) | 109.76 | 112.26 | 40.78K |
| 2024-04-16 | 111.59 | 111.19 | ↓$0.40 (-0.36%) | 110.85 | 111.87 | 54.85K |
| 2024-04-15 | 114.46 | 112.04 | ↓$2.42 (-2.11%) | 111.64 | 114.77 | 73.44K |
| 2024-04-12 | 115.90 | 114.37 | ↓$1.53 (-1.32%) | 113.37 | 116.10 | 18.38K |
| 2024-04-11 | 115.97 | 116.62 | ↑$0.65 (0.56%) | 114.93 | 116.62 | 7.28K |
| 2024-04-10 | 115.23 | 115.24 | ↑$0.01 (0.01%) | 114.16 | 116.22 | 19.58K |
| 2024-04-09 | 118.71 | 118.40 | ↓$0.31 (-0.26%) | 117.78 | 118.85 | 12.54K |
| 2024-04-08 | 118.44 | 118.29 | ↓$0.15 (-0.13%) | 117.40 | 118.44 | 39.06K |
| 2024-04-05 | 116.60 | 117.85 | ↑$1.25 (1.07%) | 116.60 | 118.21 | 11.35K |
| 2024-04-04 | 119.29 | 116.97 | ↓$2.32 (-1.94%) | 116.52 | 119.56 | 7.79K |
| 2024-04-03 | 116.63 | 118.00 | ↑$1.37 (1.17%) | 116.63 | 118.39 | 11.96K |
| 2024-04-02 | 117.84 | 117.38 | ↓$0.46 (-0.39%) | 116.65 | 117.84 | 74.20K |
| 2024-04-01 | 121.01 | 119.74 | ↓$1.27 (-1.05%) | 119.27 | 121.01 | 16.05K |
| 2024-03-28 | 120.15 | 121.19 | ↑$1.04 (0.87%) | 120.15 | 121.61 | 42.44K |
| 2024-03-27 | 118.44 | 120.26 | ↑$1.82 (1.54%) | 117.54 | 120.26 | 15.48K |
| 2024-03-26 | 118.60 | 117.61 | ↓$0.99 (-0.83%) | 117.41 | 118.60 | 30.93K |
| 2024-03-25 | 118.19 | 118.07 | ↓$0.12 (-0.10%) | 118.01 | 119.07 | 18.84K |
| 2024-03-22 | 119.46 | 118.15 | ↓$1.31 (-1.10%) | 118.04 | 119.53 | 26.12K |
| 2024-03-21 | 119.70 | 119.69 | ↓$0.01 (-0.01%) | 119.29 | 120.10 | 17.71K |
| 2024-03-20 | 115.76 | 119.21 | ↑$3.45 (2.98%) | 115.64 | 119.39 | 11.20K |
Create an account or log in to view more rows.
$IWC News?
$IWC who loaded up??
$IWC cup and handle forming
$IWC let’s gooooo
$IWC we like the stock
$IWC super bullish
$IWC man this will be good in coming weeks
$IWC I still don’t wanna buy it
$IWC looks good
$IWC somebody knows something