iShares Micro-Cap ETF (IWC)
AMEX: IWC
· Real-Time Price · USD
149.88
0.79 (0.53%)
At close: Oct 01, 2025, 3:52 PM
IWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 149.04 | 149.21 | 147.74 | 149.09 | n/a | -0.27% | 25,976 |
| Sep 29, 2025 | 150.57 | 150.57 | 148.61 | 149.50 | n/a | 0.30% | 13,432 |
| Sep 26, 2025 | 148.07 | 149.30 | 147.57 | 149.05 | 149.05 | 0.79% | 22,448 |
| Sep 25, 2025 | 147.95 | 149.04 | 146.89 | 147.88 | 147.88 | -1.30% | 19,600 |
| Sep 24, 2025 | 151.88 | 152.24 | 149.32 | 149.83 | 149.83 | -0.68% | 23,524 |
| Sep 23, 2025 | 152.40 | 153.62 | 150.77 | 150.85 | 150.85 | -0.36% | 46,400 |
| Sep 22, 2025 | 148.83 | 152.12 | 148.13 | 151.39 | 151.39 | 1.58% | 69,724 |
| Sep 19, 2025 | 151.44 | 151.44 | 149.00 | 149.04 | 149.04 | -1.26% | 24,700 |
| Sep 18, 2025 | 147.98 | 150.94 | 147.62 | 150.94 | 150.94 | 3.31% | 39,781 |
| Sep 17, 2025 | 146.33 | 149.17 | 145.94 | 146.10 | 146.10 | 0.27% | 44,326 |
| Sep 16, 2025 | 146.55 | 146.55 | 144.77 | 145.70 | 145.70 | -0.74% | 16,700 |
| Sep 15, 2025 | 146.25 | 146.78 | 145.77 | 146.78 | 146.38 | 0.69% | 15,000 |
| Sep 12, 2025 | 147.13 | 147.13 | 145.56 | 145.77 | 145.38 | -0.85% | 16,300 |
| Sep 11, 2025 | 143.74 | 147.10 | 143.74 | 147.02 | 146.62 | 2.33% | 39,900 |
| Sep 10, 2025 | 144.97 | 145.35 | 143.20 | 143.67 | 143.28 | -0.22% | 35,225 |
| Sep 9, 2025 | 144.00 | 144.30 | 143.27 | 143.99 | 143.60 | 0.11% | 33,600 |
| Sep 8, 2025 | 144.41 | 144.41 | 143.00 | 143.83 | 143.44 | 0.29% | 28,600 |
| Sep 5, 2025 | 143.97 | 144.44 | 141.43 | 143.42 | 143.03 | 0.42% | 14,003 |
| Sep 4, 2025 | 141.74 | 142.84 | 141.04 | 142.82 | 142.43 | 0.88% | 40,700 |
| Sep 3, 2025 | 141.80 | 142.65 | 140.81 | 141.58 | 141.20 | -0.37% | 20,107 |
Page 1 of 136