iShares Microcap ETF Historical Stock Prices

(ETF)
IWC 
$80.51
*  
1.03
1.26%
Get IWC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IWC now


Community Rating:
View:    IWC Pre-Market
 
 
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 03-APR-2015 TO 03-JUL-2015

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.
16:00  80.73  81.19  80.20  80.51 41,483
07/02/2015 81.19 81.19 80.2 80.51 41,483
07/01/2015 81.92 82.24 80.91 81.54 291,589
06/30/2015 81.6 81.67 80.9157 81.53 130,093
06/29/2015 82.45 82.72 80.8 80.82 185,571
06/26/2015 83.7 83.7 82.5401 83.24 144,499
06/25/2015 83.64 83.64 82.9446 83.36 43,227
06/24/2015 83.91 84.19 83.31 83.49 37,335
06/23/2015 83.87 84.28 83.7 84.16 41,123
06/22/2015 83.81 84 83.67 83.91 49,344
06/19/2015 83.52 83.52 83.05 83.32 56,563
06/18/2015 82.51 83.58 82.51 83.36 61,958
06/17/2015 82.49 82.728 82.02 82.08 30,423
06/16/2015 81.68 82.39 81.6435 82.26 54,909
06/15/2015 81.55 82.1 80.76 81.82 48,390
06/12/2015 81.81 82.089 81.57 82.05 49,799
06/11/2015 81.96 82.2999 81.79 82.16 69,570
06/10/2015 81.25 82.19 81.07 82 108,914
06/09/2015 81.26 81.4 80.44 80.9 45,964
06/08/2015 81.42 81.63 81.02 81.25 68,600
06/05/2015 80.66 81.4 79.85 81.4 67,139
06/04/2015 81 81.2499 80.3605 80.68 22,271
06/03/2015 80.32 81.41 80.22 81.24 141,978
06/02/2015 79.35 80.667 79.31 80.0401 44,253
06/01/2015 80.1 80.18 78.9357 79.9 67,709
05/29/2015 79.69 80.13 79.105 79.58 43,159
05/28/2015 79.54 79.7245 78.89 79.59 30,236
05/27/2015 78.61 79.82 78.5401 79.82 32,083
05/26/2015 79.03 79.12 78.09 78.61 135,355
05/22/2015 79.38 79.722 78.8655 79.16 44,758
05/21/2015 79.79 80.01 79.13 79.33 46,727
05/20/2015 79.65 79.91 79.07 79.72 27,015
05/19/2015 79.59 79.809 79.1557 79.47 35,930
05/18/2015 78.75 79.813 78.6721 79.69 48,316
05/15/2015 78.8 78.96 78.41 78.74 14,781
05/14/2015 78.44 78.9 78.11 78.78 34,994
05/13/2015 78.35 78.4899 77.71 77.95 30,894
05/12/2015 78.09 78.458 77.11 78.18 26,564
05/11/2015 78.03 79.01 78.03 78.36 22,510
05/08/2015 78.31 78.5984 77.97 78.11 39,579
05/07/2015 77.16 77.82 76.7901 77.605 32,649
05/06/2015 77.25 77.28 76.5601 77.19 23,884
05/05/2015 78.2 78.23 76.62 76.95 74,105
05/04/2015 78.05 79 78.05 78.34 83,749
05/01/2015 77.62 78.23 77.1401 78.11 108,549
04/30/2015 79.08 79.08 77.05 77.24 119,945
04/29/2015 79.8 80.28 79.1 79.44 196,339
04/28/2015 79.99 80.62 78.93 80.39 207,463
04/27/2015 81.3 81.69 79.62 79.72 92,629
04/24/2015 81.51 81.67 81.0395 81.09 34,677
04/23/2015 80.86 81.6199 80.7201 81.43 36,998
04/22/2015 81.02 81.2643 80.07 81.09 168,455
04/21/2015 81.12 81.13 80.8 80.8 290,175
04/20/2015 80.41 81 80 80.75 53,935
04/17/2015 80.66 80.765 79.6101 79.98 33,696
04/16/2015 81.22 81.44 80.94 81.27 24,424
04/15/2015 80.9 81.4896 80.755 81.24 38,182
04/14/2015 80.67 80.9 80.13 80.51 76,088
04/13/2015 80.3 80.934 80.23 80.43 218,038
04/10/2015 80.11 80.422 79.9536 80.18 55,712
04/09/2015 80.2 80.59 79.01 79.735 142,268
04/08/2015 79.57 80.31 79.57 80.158 44,980
04/07/2015 79.55 80.26 79.28 79.4 69,401
04/06/2015 79.03 79.8999 79.03 79.6 51,921
*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?