iShares Microcap ETF (IWC)

187.33
-4.00 (-2.09%)
NYSE· Last Trade: Jun 3rd, 4:49 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Microcap ETF (IWC)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026190.68192.90190.68191.3346,994191.33
6/01/2026190.66192.57188.69191.5170,069191.51
5/29/2026193.05193.05189.05191.1252,942191.12
5/28/2026192.20193.24190.20192.9340,777192.93
5/27/2026191.35193.10190.12191.9174,672191.91
5/26/2026189.71191.54189.21190.8053,682190.80
5/22/2026186.43187.57185.88186.76157,534186.76
5/21/2026180.71185.97180.09185.3186,449185.31
5/20/2026177.47181.57177.26181.4280,892181.42
5/19/2026177.45178.35174.44176.56119,856176.56
5/18/2026181.88182.09176.92178.55212,346178.55
5/15/2026183.54183.65181.09181.94126,549181.94
5/14/2026186.86188.45185.00186.88184,882186.88
5/13/2026186.02187.33183.60186.67131,763186.67
5/12/2026186.19186.59181.49185.25210,096185.25
5/11/2026185.98189.50185.98187.21240,939187.21
5/08/2026185.71185.75183.64185.68244,181185.68
5/07/2026188.73188.73182.34183.84392,773183.84
5/06/2026187.94188.49185.01188.49268,385188.49
5/05/2026182.70185.98181.66185.98259,303185.98
5/04/2026182.27183.86180.61182.08362,466182.08
5/01/2026179.66182.21178.84181.97314,744181.97
4/30/2026175.82179.69175.42179.12244,687179.12
4/29/2026177.63177.63173.09174.18207,707174.18
4/28/2026178.58179.62176.11177.09271,060177.09
4/27/2026179.83181.26179.29179.53230,433179.53
4/24/2026180.11180.82177.23179.69222,351179.69
4/23/2026180.84181.80176.58178.71213,936178.71
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
3/16/2026162.63164.24162.05162.3180,741162.06
3/13/2026163.13164.18159.56160.1489,061159.90
3/12/2026163.27163.70160.67161.8143,618161.57
3/11/2026165.29167.15163.88165.9754,717165.72
3/10/2026164.17169.09164.17165.8048,105165.55
3/09/2026160.36165.02159.14164.44133,434164.19
3/06/2026162.03164.97161.70162.9785,191162.72
3/05/2026167.65168.65163.94165.6876,961165.43
3/04/2026168.04169.99166.29169.6773,856169.41
3/03/2026165.42167.79162.66166.14126,573165.89