Skip to main content
iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
127.59
-0.01 (-0.01%)
Jun 27, 2025, 4:00 PM - Market closed

IWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025127.65128.80126.53127.59127.59-0.01%49,121
Jun 26, 2025125.33127.76125.19127.60127.601.75%49,560
Jun 25, 2025126.78126.78125.11125.40125.40-0.99%50,452
Jun 24, 2025125.39127.00125.10126.66126.661.91%30,051
Jun 23, 2025122.19124.29121.21124.29124.291.11%67,824
Jun 20, 2025124.10124.20122.63122.92122.92-0.40%17,812
Jun 18, 2025122.52124.27122.51123.41123.410.66%13,877
Jun 17, 2025123.14124.26122.57122.60122.60-1.23%14,168
Jun 16, 2025123.42124.71123.36124.13124.131.31%18,118
Jun 13, 2025123.71124.50122.41122.53122.21-2.34%15,704
Jun 12, 2025125.10125.87125.10125.47125.14-0.48%10,578
Jun 11, 2025127.26127.54126.05126.07125.74-0.32%17,996
Jun 10, 2025126.87127.06126.15126.48126.150.03%20,106
Jun 9, 2025126.52126.52125.53126.44126.110.79%36,380
Jun 6, 2025123.52125.50123.52125.45125.132.74%32,015
Jun 5, 2025122.52122.82121.43122.11121.79-0.23%19,917
Jun 4, 2025122.06122.82121.80122.39122.070.27%31,844
Jun 3, 2025120.08122.19119.51122.06121.742.04%36,343
Jun 2, 2025118.77120.04118.01119.62119.31-0.02%39,100
May 30, 2025119.23119.77118.24119.65119.34-0.29%13,597
May 29, 2025120.83120.83119.54120.00119.690.10%8,034
May 28, 2025120.74120.74119.46119.88119.57-0.56%19,759
May 27, 2025119.72120.74119.13120.55120.242.27%26,605
May 23, 2025115.75118.18115.75117.88117.57-0.13%7,085
May 22, 2025117.03118.68116.68118.03117.720.44%31,891
May 21, 2025119.35120.14117.07117.51117.20-2.82%13,243
May 20, 2025120.18121.31119.48120.92120.610.65%19,421
May 19, 2025118.42120.51118.42120.14119.83-0.32%13,374
May 16, 2025119.24121.00119.09120.52120.211.21%80,705
May 15, 2025117.73119.58117.01119.08118.770.71%49,675
May 14, 2025118.86119.18117.84118.24117.93-0.65%90,471
May 13, 2025117.98119.41117.98119.01118.700.80%59,991
May 12, 2025119.15119.15117.00118.07117.763.48%160,969
May 9, 2025114.89115.35113.64114.10113.80-0.18%125,542
May 8, 2025112.23115.19112.12114.31114.012.71%47,610
May 7, 2025111.43112.02110.66111.29111.000.14%59,382
May 6, 2025111.35111.84110.51111.13110.84-1.34%237,547
May 5, 2025112.86113.65112.64112.64112.35-1.49%20,344
May 2, 2025112.45114.76112.45114.34114.042.72%83,589
May 1, 2025110.95112.11109.56111.31111.020.65%147,784
Apr 30, 2025109.33110.80107.91110.59110.30-0.72%24,170
Apr 29, 2025109.93111.60109.74111.39111.100.74%10,371
Apr 28, 2025110.34111.27108.84110.57110.280.22%37,293
Apr 25, 2025109.33110.33108.85110.33110.040.14%13,656
Apr 24, 2025109.04110.28108.25110.18109.892.13%24,610
Apr 23, 2025109.49110.50107.88107.88107.601.54%11,999
Apr 22, 2025104.16106.44104.11106.24105.963.55%49,212
Apr 21, 2025103.40103.46101.62102.60102.33-1.87%39,526
Apr 17, 2025103.81104.82102.95104.56104.291.38%20,178
Apr 16, 2025102.98103.80101.91103.14102.87-0.68%14,372