iShares Microcap ETF (IWC)

155.82
-4.07 (-2.55%)
NYSE · Last Trade: Mar 22nd, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Microcap ETF (IWC)

DateOpenHighLowCloseVolumeAdjusted Close
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
1/22/2026173.73176.74173.40175.34138,301175.34
1/21/2026170.93172.75168.64172.4589,191172.45
1/20/2026167.90171.29167.50169.69162,496169.69
1/16/2026171.06172.45169.73171.05114,650171.05
1/15/2026170.37172.15170.00170.7274,455170.72
1/14/2026167.72170.20167.01169.8463,776169.84
1/13/2026167.68168.16166.10167.6465,116167.64
1/12/2026165.81167.53164.60167.40116,650167.40
1/09/2026166.50167.49164.99166.1296,598166.12
1/08/2026163.50165.55163.38165.24142,950165.24
1/07/2026162.96164.51162.86164.0880,229164.08
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