iShares Microcap ETF Historical Stock Prices

(ETF)
IWC 
$69.692
*  
1.028
1.45%
Get IWC Alerts
*Delayed - data as of May 3, 2016 12:56 ET  -  Find a broker to begin trading IWC now


Community Rating:
View:    IWC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:56 70.04 70.14 69.23 69.692 88,212
05/02/2016 70.46 70.76 70.01 70.72 52,667
04/29/2016 70.65 70.87 69.76 70.13 104,518
04/28/2016 71.07 71.65 70.64 70.775 30,663
04/27/2016 71.32 71.55 70.88 71.34 30,493
04/26/2016 70.77 71.37 70.43 71.29 92,253
04/25/2016 70.96 71.08 70.3476 70.56 54,894
04/22/2016 70.44 71.29 70.44 71.22 29,835
04/21/2016 70.49 70.82 70.2725 70.51 25,020
04/20/2016 70.3 70.91 70.2 70.52 56,364
04/19/2016 70.55 70.91 70.1 70.34 21,921
04/18/2016 69.49 70.45 69.4 70.38 46,947
04/15/2016 69.4 69.9 69.31 69.79 38,980
04/14/2016 69.63 69.83 69.345 69.58 57,247
04/13/2016 68.37 69.65 68.2 69.54 99,174
04/12/2016 67.38 68.29 67.14 68.01 64,437
04/11/2016 67.78 68.44 67.32 67.36 186,519
04/08/2016 67.74 67.98 67.05 67.45 102,546
04/07/2016 67.66 67.88 66.86 67.23 43,820
04/06/2016 67.29 68.17 67.16 68.07 29,747
04/05/2016 67.55 67.8 67.21 67.25 21,096
04/04/2016 68.28 68.63 67.88 67.97 191,714
04/01/2016 67.43 68.41 67.41 68.41 23,743
03/31/2016 67.91 68.36 67.83 67.92 77,792
03/30/2016 68.14 68.28 67.6251 67.9 49,596
03/29/2016 65.79 67.85 65.77 67.75 115,443
03/28/2016 66.1 66.39 65.5901 66 37,346
03/24/2016 65.32 65.99 65.06 65.99 43,147
03/23/2016 66.9 67.02 65.66 65.66 99,170
03/22/2016 67 67.66 66.9401 67.34 56,504
03/21/2016 67.22 67.76 67.22 67.34 56,680
03/18/2016 66.89 67.54 66.68 67.41 27,973
03/17/2016 65.7 66.97 65.41 66.68 31,180
03/16/2016 65.3 66.02 65.15 65.78 89,265
03/15/2016 66.57 66.57 65.5 65.55 38,226
03/14/2016 66.85 67.06 66.621 66.82 15,629
03/11/2016 66.22 67.01 66 66.89 63,337
03/10/2016 66.64 66.68 65.14 65.63 76,557
03/09/2016 66.4 66.5599 66.06 66.31 17,602
03/08/2016 67.33 67.33 66.02 66.14 123,327
03/07/2016 66.27 67.71 66.27 67.52 87,655
03/04/2016 66.18 67.06 66.02 66.45 161,020
03/03/2016 65.51 66.15 65.51 66.085 77,842
03/02/2016 64.6 65.51 64.55 65.51 35,092
03/01/2016 63.99 64.68 63.8 64.61 112,594
02/29/2016 63.84 64.33 63.57 63.64 57,633
02/26/2016 63.69 63.99 63.5 63.77 99,321
02/25/2016 63.14 63.43 62.7993 63.35 22,201
02/24/2016 61.75 63.08 61.4 62.91 92,080
02/23/2016 62.9 63.01 62.33 62.35 43,690
02/22/2016 63.01 63.56 63.01 63.13 51,516
02/19/2016 61.99 62.84 61.99 62.59 52,205
02/18/2016 62.74 62.84 62.07 62.22 113,787
02/17/2016 62.19 63 62.19 62.62 76,146
02/16/2016 61.05 61.84 60.77 61.77 115,760
02/12/2016 60.08 60.54 59.714 60.36 132,478
02/11/2016 58.96 59.7287 58.86 59.35 572,356
02/10/2016 60.44 61.092 59.85 59.88 179,257
02/09/2016 59.77 60.85 59.6458 60 144,644
02/08/2016 60.74 60.74 59.66 60.5 91,327
02/05/2016 62.91 63.1 61.34 61.34 37,581
02/04/2016 62.79 63.96 62.75 63.15 126,707
02/03/2016 63.59 63.59 61.7801 62.99 112,518
02/02/2016 63.6 63.62 62.86 63.1 138,439
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?