iShares Microcap ETF (IWC)

193.95
+0.47 (0.24%)
NYSE· Last Trade: Jul 14th, 8:34 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Microcap ETF (IWC)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/2026196.33196.33193.39193.9546,187193.95
7/13/2026195.32195.32192.74193.4848,911193.48
7/10/2026197.24197.24193.92195.4857,151195.48
7/09/2026195.24197.66195.18197.15109,096197.15
7/08/2026195.00195.38192.11194.6263,778194.62
7/07/2026198.68198.68194.97196.3178,657196.31
7/06/2026198.21200.00198.21198.65115,130198.65
7/02/2026201.06203.28196.47197.59218,215197.59
7/01/2026199.22202.79199.22200.29140,052200.29
6/30/2026199.52200.64197.92200.0494,790200.04
6/29/2026195.73199.25194.67198.55154,061198.55
6/26/2026192.05195.95191.01194.91130,071194.91
6/25/2026194.44194.63191.11192.51132,866192.51
6/24/2026192.90194.41190.85192.1796,101192.17
6/23/2026189.42194.55189.42192.1841,049192.18
6/22/2026193.25195.31192.51193.7179,829193.71
6/18/2026192.34192.64189.40192.1360,618192.13
6/17/2026189.30192.26187.74188.2798,219188.27
6/16/2026191.00192.05188.00188.03119,962188.03
6/15/2026193.04193.84190.52191.0236,597191.02
6/12/2026187.96191.82186.99189.2851,253188.76
6/11/2026181.97188.00181.62187.6474,652187.13
6/10/2026182.44186.11180.94180.97111,438180.48
6/09/2026186.41188.07178.25183.01127,450182.51
6/08/2026184.83185.63183.26183.8485,204183.34
6/05/2026190.01190.01180.31181.3594,144180.86
6/04/2026185.45192.09185.45191.1879,613190.66
6/03/2026190.51190.51186.55187.3374,822186.82
6/02/2026190.68192.90190.68191.3346,994190.81
6/01/2026190.66192.57188.69191.5170,069190.99
5/29/2026193.05193.05189.05191.1252,942190.60
5/28/2026192.20193.24190.20192.9340,777192.41
5/27/2026191.35193.10190.12191.9174,672191.39
5/26/2026189.71191.54189.21190.8053,682190.28
5/22/2026186.43187.57185.88186.76157,534186.25
5/21/2026180.71185.97180.09185.3186,449184.81
5/20/2026177.47181.57177.26181.4280,892180.93
5/19/2026177.45178.35174.44176.56119,856176.08
5/18/2026181.88182.09176.92178.55212,346178.06
5/15/2026183.54183.65181.09181.94126,549181.44
5/14/2026186.86188.45185.00186.88184,882186.37
5/13/2026186.02187.33183.60186.67131,763186.16
5/12/2026186.19186.59181.49185.25210,096184.75
5/11/2026185.98189.50185.98187.21240,939186.70
5/08/2026185.71185.75183.64185.68244,181185.18
5/07/2026188.73188.73182.34183.84392,773183.34
5/06/2026187.94188.49185.01188.49268,385187.98
5/05/2026182.70185.98181.66185.98259,303185.47
5/04/2026182.27183.86180.61182.08362,466181.59
5/01/2026179.66182.21178.84181.97314,744181.47
4/30/2026175.82179.69175.42179.12244,687178.63
4/29/2026177.63177.63173.09174.18207,707173.71
4/28/2026178.58179.62176.11177.09271,060176.61
4/27/2026179.83181.26179.29179.53230,433179.04
4/24/2026180.11180.82177.23179.69222,351179.20
4/23/2026180.84181.80176.58178.71213,936178.22
4/22/2026181.39182.04179.84181.06167,693180.57
4/21/2026182.39182.95178.33178.40134,487177.91
4/20/2026179.89181.94179.48181.65242,848181.16
4/17/2026179.17182.11178.00180.92165,756180.43
4/16/2026176.33176.48174.37176.48198,380176.00
4/15/2026174.40175.85173.78175.63186,745175.15