Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares Microcap ETF (IWC)

181.06
+0.00 (0.00%)
NYSE · Last Trade: Apr 23rd, 8:09 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Microcap ETF (IWC)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/2026181.39182.04179.84181.06167,693181.06
4/21/2026182.39182.95178.33178.40134,487178.40
4/20/2026179.89181.94179.48181.65242,848181.65
4/17/2026179.17182.11178.00180.92165,756180.92
4/16/2026176.33176.48174.37176.48198,380176.48
4/15/2026174.40175.85173.78175.63186,745175.63
4/14/2026173.53175.24173.20174.84143,736174.84
4/13/2026168.27172.46168.27172.28181,912172.28
4/10/2026170.61170.88168.26169.4058,719169.40
4/09/2026168.02170.67167.46170.2454,257170.24
4/08/2026169.82170.00166.98168.3754,369168.37
4/07/2026163.16163.47160.85163.3964,162163.39
4/06/2026162.61164.00162.51163.3034,578163.30
4/02/2026158.00163.06158.00162.6532,218162.65
4/01/2026161.13163.29160.59160.5987,315160.59
3/31/2026155.97159.95155.59159.6165,972159.61
3/30/2026158.41158.41152.53153.3199,121153.31
3/27/2026159.25159.60156.47156.6336,000156.63
3/26/2026160.90163.17160.05160.2655,624160.26
3/25/2026163.25164.81162.25163.2139,320163.21
3/24/2026158.61161.71158.57160.6944,426160.69
3/23/2026159.13162.04158.66160.3830,397160.38
3/20/2026159.86160.50155.01155.8261,973155.82
3/19/2026156.32161.45156.26159.89106,955159.89
3/18/2026161.03161.19158.56158.5640,896158.56
3/17/2026162.90163.82161.68162.1357,160162.13
3/16/2026162.63164.24162.05162.3180,741162.31
3/13/2026163.13164.18159.56160.1489,061160.14
3/12/2026163.27163.70160.67161.8143,618161.81
3/11/2026165.29167.15163.88165.9754,717165.97
3/10/2026164.17169.09164.17165.8048,105165.80
3/09/2026160.36165.02159.14164.44133,434164.44
3/06/2026162.03164.97161.70162.9785,191162.97
3/05/2026167.65168.65163.94165.6876,961165.68
3/04/2026168.04169.99166.29169.6773,856169.67
3/03/2026165.42167.79162.66166.14126,573166.14
3/02/2026165.32170.71165.23170.1579,342170.15
2/27/2026168.43168.84167.03168.1837,626168.18
2/26/2026170.19171.35167.97171.1840,427171.18
2/25/2026169.62170.81168.66170.0736,891170.07
2/24/2026164.90168.42164.90167.8166,305167.81
2/23/2026166.27167.37163.46165.0395,551165.03
2/20/2026166.42169.04166.11167.0863,139167.08
2/19/2026165.28167.78164.48167.6138,652167.61
2/18/2026166.05168.97165.67166.49155,890166.49
2/17/2026165.32167.47163.36166.26222,262166.26
2/13/2026165.34168.93164.18166.03137,442166.03
2/12/2026169.33169.33163.26164.58144,787164.58
2/11/2026172.02172.02165.64168.25170,139168.25
2/10/2026171.31172.08169.78169.9568,354169.95
2/09/2026168.98171.60168.37171.1279,204171.12
2/06/2026164.53169.33164.53168.85189,922168.85
2/05/2026164.51166.85161.08161.63187,446161.63
2/04/2026172.30172.49164.46166.99240,076166.99
2/03/2026171.05172.38167.74171.36216,179171.36
2/02/2026166.36170.85166.01169.70184,935169.70
1/30/2026168.70169.84165.88166.88164,925166.88
1/29/2026171.25171.40167.09169.97127,502169.97
1/28/2026173.47174.00170.15170.96147,078170.96
1/27/2026170.93173.15170.10173.15175,708173.15
1/26/2026172.96172.96169.52170.36113,355170.36
1/23/2026175.00175.11171.88172.2893,109172.28