iShares Microcap ETF (IWC)

187.65
-1.33 (-0.70%)
NYSE· Last Trade: Jul 31st, 9:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Microcap ETF (IWC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026188.80189.09185.94187.6537,272187.65
7/30/2026187.39189.52186.80188.9834,042188.98
7/29/2026188.56189.33185.76186.1229,046186.12
7/28/2026189.50189.57186.86189.2842,781189.28
7/27/2026189.17191.04187.82189.5747,705189.57
7/24/2026188.55189.35186.75187.1968,951187.19
7/23/2026188.02189.68187.22188.5562,495188.55
7/22/2026191.38192.42190.05190.1338,780190.13
7/21/2026190.00192.89190.00192.3479,918192.34
7/20/2026192.04192.04189.30189.3184,595189.31
7/17/2026190.19193.16189.94191.6279,520191.62
7/16/2026193.47194.30191.53192.5073,271192.50
7/15/2026194.94195.67192.58193.9827,239193.98
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
6/12/2026187.96191.82186.99189.2851,253189.28
6/11/2026181.97188.00181.62187.6474,652187.64
6/10/2026182.44186.11180.94180.97111,438180.97
6/09/2026186.41188.07178.25183.01127,450183.01
6/08/2026184.83185.63183.26183.8485,204183.84
6/05/2026190.01190.01180.31181.3594,144181.35
6/04/2026185.45192.09185.45191.1879,613191.18
6/03/2026190.51190.51186.55187.3374,822187.33
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