iShares Micro-Cap ETF (IWC)
AMEX: IWC
· Real-Time Price · USD
137.11
1.04 (0.76%)
At close: Aug 21, 2025, 3:59 PM
139.13
1.47%
Pre-market: Aug 22, 2025, 08:27 AM EDT
IWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 135.29 | 137.28 | 135.29 | 137.12 | 137.12 | 0.77% | 9,574 |
| Aug 20, 2025 | 135.91 | 136.20 | 134.17 | 136.07 | 136.07 | 0.07% | 34,955 |
| Aug 19, 2025 | 137.92 | 138.24 | 135.49 | 135.98 | 135.98 | -1.31% | 30,533 |
| Aug 18, 2025 | 137.14 | 138.23 | 137.10 | 137.79 | 137.79 | 0.47% | 19,000 |
| Aug 15, 2025 | 138.26 | 138.26 | 136.56 | 137.15 | 137.15 | -0.62% | 18,332 |
| Aug 14, 2025 | 138.35 | 138.35 | 136.26 | 138.01 | 138.01 | -0.76% | 33,400 |
| Aug 13, 2025 | 137.00 | 139.35 | 136.44 | 139.07 | 139.07 | 1.87% | 37,500 |
| Aug 12, 2025 | 133.70 | 136.66 | 132.64 | 136.52 | 136.52 | 3.24% | 39,000 |
| Aug 11, 2025 | 132.05 | 132.78 | 131.78 | 132.24 | 132.24 | 0.36% | 15,449 |
| Aug 8, 2025 | 132.41 | 132.46 | 131.37 | 131.77 | 131.77 | 0.53% | 14,000 |
| Aug 7, 2025 | 132.21 | 133.62 | 130.35 | 131.08 | 131.08 | -0.46% | 26,404 |
| Aug 6, 2025 | 132.37 | 132.71 | 130.67 | 131.68 | 131.68 | -0.26% | 51,620 |
| Aug 5, 2025 | 131.76 | 132.50 | 130.70 | 132.02 | 132.02 | 0.33% | 78,626 |
| Aug 4, 2025 | 129.07 | 131.58 | 129.07 | 131.58 | 131.58 | 2.91% | 44,500 |
| Aug 1, 2025 | 127.82 | 128.74 | 126.19 | 127.86 | 127.86 | -2.09% | 151,700 |
| Jul 31, 2025 | 130.91 | 131.57 | 129.76 | 130.59 | 130.59 | -0.25% | 65,941 |
| Jul 30, 2025 | 133.12 | 133.81 | 130.72 | 130.92 | 130.92 | -1.36% | 20,000 |
| Jul 29, 2025 | 135.14 | 135.14 | 132.52 | 132.73 | 132.73 | -1.81% | 13,646 |
| Jul 28, 2025 | 136.54 | 136.54 | 134.78 | 135.18 | 135.18 | -0.02% | 21,600 |
| Jul 25, 2025 | 135.86 | 135.86 | 134.47 | 135.21 | 135.21 | -0.26% | 8,830 |