iShares Microcap ETF (IWC)

163.21
+0.66 (0.41%)
NYSE · Last Trade: Jan 7th, 2:54 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Microcap ETF (IWC)

DateOpenHighLowCloseVolumeAdjusted Close
1/06/2026161.88163.05160.54162.55153,203162.55
1/05/2026159.67162.23159.50161.39411,742161.39
1/02/2026159.36159.36156.95158.70155,399158.70
12/31/2025159.00159.00157.70157.70117,296157.70
12/30/2025159.83159.87158.30158.30130,863158.30
12/29/2025159.78160.96159.61159.6124,358159.61
12/26/2025162.37162.37160.34160.6820,349160.68
12/24/2025161.97162.69161.63162.3016,450162.30
12/23/2025162.00163.35161.51161.51117,132161.51
12/22/2025162.37164.48162.21162.7834,044162.78
12/19/2025160.16161.70160.16161.2654,569161.26
12/18/2025160.24161.17159.30159.5166,152159.51
12/17/2025161.34162.00157.58157.8869,463157.88
12/16/2025160.02161.51159.70160.8139,584160.81
12/15/2025165.16165.16161.17161.1745,531160.44
12/12/2025166.97166.98163.52163.9333,080163.18
12/11/2025164.75166.93163.72166.4674,476165.70
12/10/2025162.74166.15162.36165.11105,561164.36
12/09/2025161.93163.88161.93162.6457,488161.90
12/08/2025162.05162.70161.52162.3383,902161.59
12/05/2025161.50162.21160.26160.2635,905159.53
12/04/2025158.53161.32158.14161.1916,276160.46
12/03/2025154.67158.87154.67158.8751,496158.15
12/02/2025156.08156.09153.97153.9735,974153.27
12/01/2025156.17156.80154.78154.8284,076154.12
11/28/2025157.32157.64156.82157.3630,871156.64
11/26/2025155.32157.13154.83156.3029,010155.59
11/25/2025151.88154.82151.10154.7948,094154.09
11/24/2025148.61151.74148.00151.2934,087150.60
11/21/2025144.12148.66144.12148.1334,687147.46
11/20/2025150.16151.46143.74143.9818,188143.32
11/19/2025146.66148.10145.94146.8130,165146.14
11/18/2025145.46147.34144.81146.6464,116145.97
11/17/2025147.80148.74145.38146.0052,656145.34
11/14/2025145.05149.30145.05148.4673,874147.78
11/13/2025151.08151.17147.03147.8650,149147.19
11/12/2025152.26154.34151.45152.2690,460151.57
11/11/2025151.43152.47150.69152.1429,388151.45
11/10/2025152.65153.07150.20151.6233,438150.93
11/07/2025146.77149.28144.88149.27107,674148.59
11/06/2025152.51152.63148.28148.41117,619147.74
11/05/2025151.66153.70151.57153.2574,475152.55
11/04/2025152.07153.84150.76150.8835,142150.19
11/03/2025156.22156.22152.83154.5688,051153.86
10/31/2025155.99156.86154.55156.2225,056155.51
10/30/2025155.64156.73155.01155.2466,279154.53
10/29/2025157.35158.88154.31155.6076,702154.89
10/28/2025157.76159.35157.34157.5247,746156.80
10/27/2025160.25160.25157.37158.1643,128157.44
10/24/2025156.60159.24156.60158.4516,219157.73
10/23/2025154.16155.97153.96155.4656,206154.75
10/22/2025155.43155.95150.98153.4427,422152.74
10/21/2025156.97157.79155.38156.6823,195155.97
10/20/2025156.06157.99155.02157.7619,812157.04
10/17/2025153.52154.74151.54153.2219,877152.52
10/16/2025161.95161.95154.65155.3780,421154.66
10/15/2025160.01161.32156.63159.9546,638159.22
10/14/2025152.08158.34151.60157.4647,480156.74
10/13/2025152.08153.96152.03153.9630,328153.26
10/10/2025155.53155.97149.05149.5564,363148.87
10/09/2025154.41155.00153.28154.3417,574153.64
10/08/2025153.55154.20154.20154.2033,573153.50
10/07/2025154.23155.00151.27152.90100,933152.21