Quantcast

Russell Microcap Index Historical Stock Prices

(ETF)
IWC 
$95
*  
0.75
0.8%
Get IWC Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading IWC now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 94.22 95.508 93.98 95 41,451
03/21/2019 93.98 95.508 93.98 95 41,451
03/20/2019 94.65 95.45 93.75 94.25 76,049
03/19/2019 95.91 95.91 94.73 94.98 123,749
03/18/2019 94.91 95.67 94.66 95.39 24,244
03/15/2019 94.48 95.17 94.45 94.57 32,924
03/14/2019 94.72 94.87 94.19 94.45 28,169
03/13/2019 94.8 95.19 94.53 94.64 52,833
03/12/2019 94.32 94.88 94.21 94.34 38,832
03/11/2019 92.82 94.22 92.79 94.21 75,788
03/08/2019 91.97 92.69 91.97 92.65 122,981
03/07/2019 93.3 93.5293 92.63 92.65 45,003
03/06/2019 95.7 95.7 93.06 93.3 133,135
03/05/2019 96.06 96.06 95.54 95.67 64,100
03/04/2019 97.2 97.274 95.27 95.92 344,877
03/01/2019 96.97 97.09 96.28 96.85 81,010
02/28/2019 96.42 96.4278 95.8829 96.05 22,661
02/27/2019 96.17 96.8895 95.95 96.73 71,641
02/26/2019 96.85 97.09 96.35 96.36 31,815
02/25/2019 97.68 97.97 97.13 97.19 175,810
02/22/2019 96.49 97 96.4723 97 15,055
02/21/2019 96.32 96.3219 95.67 95.98 83,194
02/20/2019 96.01 96.62 96.01 96.44 19,862
02/19/2019 95.25 96.15 95.25 96 69,233
02/15/2019 94.25 95.58 94.13 95.56 16,962
02/14/2019 93.31 94.15 93.31 93.87 21,150
02/13/2019 92.93 93.8645 92.93 93.69 14,215
02/12/2019 92.75 93.3799 92.65 93.19 80,143
02/11/2019 91.81 92.28 91.32 92.28 26,116
02/08/2019 91.283 91.5 90.61 91.5 390,370
02/07/2019 91.81 91.9851 90.7398 91.26 27,373
02/06/2019 92.01 92.686 91.94 92.14 20,793
02/05/2019 92.14 92.6359 91.81 92.34 27,715
02/04/2019 91.19 92.19 91.1 92.11 28,187
02/01/2019 91.11 91.329 90.7011 91.16 22,195
01/31/2019 90.17 91.14 90.17 90.92 35,797
01/30/2019 89.69 90.51 89.2071 90.35 22,085
01/29/2019 89.53 89.6125 89.11 89.25 20,752
01/28/2019 89.55 89.94 89.0699 89.46 23,172
01/25/2019 89.82 90.46 89.68 90.38 39,001
01/24/2019 88.67 89.28 88.67 89.12 83,891
01/23/2019 89.33 89.6 88.2 88.54 28,208
01/22/2019 90.13 90.17 88.46 89.05 86,548
01/18/2019 90.54 90.9 90.0284 90.58 51,844
01/17/2019 89.16 90.25 89.16 90.16 57,599
01/16/2019 88.97 89.89 88.86 89.43 128,970
01/15/2019 88.14 88.88 87.84 88.77 40,933
01/14/2019 88.42 88.74 87.83 87.84 171,716
01/11/2019 88.6 89.0692 88.43 88.73 98,582
01/10/2019 88.36 89.27 87.84 89 22,406
01/09/2019 88.73 89.18 88.31 88.89 54,365
01/08/2019 88.01 88.3 87.14 88.26 35,133
01/07/2019 85.62 87.4999 85.62 87.05 77,341
01/04/2019 83.61 85.6099 83.0886 85.6 27,714
01/03/2019 83.5 83.8599 82.26 82.53 110,327
01/02/2019 81.46 83.85 81.36 83.85 102,745
12/31/2018 82.18 82.58 81.1101 82.45 126,741
12/28/2018 80.78 82.98 80.69 81.75 244,246
12/27/2018 79.78 80.73 78.3936 80.73 222,273
12/26/2018 78.09 80.86 77.6397 80.86 238,181
12/24/2018 78.1 78.8 77.75 77.77 79,146
12/21/2018 80.96 81.13 78.52 78.73 96,475
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for IWC



Research Brokers before you trade

Want to trade FX?

Smart Portfolio