iShares Micro-Cap ETF IWC
173.19 USD -1.88 (-1.07%)
Regular-session close
173.19 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
171.87 Day range 175.00
143.98 52-week range 200.89
- YTD
- +9.82%
- 1 year
- +17.13%
IWC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 174.80 | 175.00 | 171.87 | 173.19 | -1.88 | -1.07% | 120,812 |
| Nov 12, 2026 | 177.58 | 177.60 | 174.83 | 175.07 | -3.70 | -2.07% | 142,600 |
| Nov 11, 2026 | 178.12 | 179.50 | 177.50 | 178.77 | +2.07 | +1.17% | 186,900 |
| Nov 10, 2026 | 176.50 | 178.55 | 174.93 | 176.70 | -1.49 | -0.84% | 127,300 |
| Nov 9, 2026 | 173.87 | 178.97 | 173.87 | 178.19 | +6.20 | +3.60% | 101,200 |
| Nov 6, 2026 | 170.24 | 172.49 | 169.20 | 171.99 | +2.45 | +1.45% | 105,300 |
| Nov 5, 2026 | 179.43 | 179.56 | 169.45 | 169.54 | -10.31 | -5.73% | 77,900 |
| Nov 4, 2026 | 180.33 | 181.95 | 177.89 | 179.85 | +2.60 | +1.47% | 125,600 |
| Nov 3, 2026 | 177.02 | 178.52 | 176.66 | 177.25 | +0.89 | +0.50% | 113,600 |
| Nov 2, 2026 | 180.25 | 180.25 | 176.34 | 176.36 | -1.82 | -1.02% | 299,900 |
| Oct 30, 2026 | 180.37 | 181.00 | 176.55 | 178.18 | -4.26 | -2.34% | 218,200 |
| Oct 29, 2026 | 181.68 | 183.78 | 181.58 | 182.44 | +1.01 | +0.56% | 231,000 |
| Oct 28, 2026 | 180.07 | 181.43 | 179.19 | 181.43 | +1.93 | +1.08% | 177,000 |
| Oct 27, 2026 | 177.84 | 179.92 | 176.52 | 179.50 | +2.98 | +1.69% | 240,000 |
| Oct 26, 2026 | 176.99 | 177.82 | 176.11 | 176.52 | +0.16 | +0.09% | 211,900 |
| Oct 23, 2026 | 176.15 | 176.88 | 174.88 | 176.36 | -1.23 | -0.69% | 207,300 |
| Oct 22, 2026 | 176.39 | 178.73 | 176.39 | 177.59 | -0.32 | -0.18% | 229,600 |
| Oct 21, 2026 | 178.48 | 178.71 | 177.14 | 177.91 | +0.65 | +0.37% | 258,800 |
| Oct 20, 2026 | 174.44 | 178.78 | 174.04 | 177.26 | +3.14 | +1.80% | 164,000 |
| Oct 19, 2026 | 174.57 | 174.87 | 173.28 | 174.12 | +0.84 | +0.48% | 149,900 |
| Oct 16, 2026 | 177.32 | 177.60 | 172.95 | 173.28 | -4.50 | -2.53% | 349,400 |
| Oct 15, 2026 | 175.20 | 177.93 | 174.55 | 177.78 | +2.90 | +1.66% | 95,400 |
| Oct 14, 2026 | 177.57 | 177.84 | 174.42 | 174.88 | -4.72 | -2.63% | 148,800 |
| Oct 13, 2026 | 181.36 | 182.05 | 179.60 | 179.60 | -2.06 | -1.13% | 207,500 |
| Oct 12, 2026 | 182.40 | 182.97 | 181.66 | 181.66 | -1.34 | -0.73% | 187,900 |
| Oct 9, 2026 | 183.58 | 183.74 | 182.26 | 183.00 | +0.21 | +0.11% | 158,400 |
| Oct 8, 2026 | 182.05 | 182.99 | 180.87 | 182.79 | -0.57 | -0.31% | 248,600 |
| Oct 7, 2026 | 183.22 | 183.93 | 182.72 | 183.36 | -2.03 | -1.09% | 183,500 |
| Oct 6, 2026 | 187.81 | 187.84 | 184.72 | 185.39 | -1.93 | -1.03% | 280,800 |
| Oct 5, 2026 | 187.00 | 187.57 | 185.18 | 187.32 | +0.64 | +0.34% | 321,300 |
| Oct 2, 2026 | 187.53 | 188.10 | 185.81 | 186.68 | +1.54 | +0.83% | 230,300 |
| Oct 1, 2026 | 184.60 | 186.44 | 183.11 | 185.14 | +0.34 | +0.18% | 413,700 |
| Sep 30, 2026 | 186.77 | 186.77 | 184.80 | 184.80 | -0.91 | -0.49% | 211,000 |
| Sep 29, 2026 | 186.65 | 187.13 | 184.61 | 185.71 | -0.41 | -0.22% | 255,800 |
| Sep 28, 2026 | 186.18 | 187.47 | 185.51 | 186.12 | -1.65 | -0.88% | 203,500 |
| Sep 25, 2026 | 188.35 | 188.76 | 186.60 | 187.77 | +0.29 | +0.15% | 216,100 |
| Sep 24, 2026 | 186.88 | 187.83 | 185.14 | 187.48 | -0.34 | -0.18% | 519,500 |
| Sep 23, 2026 | 191.46 | 192.38 | 187.51 | 187.82 | -4.94 | -2.56% | 272,200 |
| Sep 22, 2026 | 192.05 | 193.25 | 190.94 | 192.76 | +2.24 | +1.18% | 251,100 |
| Sep 21, 2026 | 190.50 | 190.97 | 189.73 | 190.52 | +1.40 | +0.74% | 212,400 |
| Sep 18, 2026 | 189.50 | 189.50 | 187.56 | 189.12 | -0.22 | -0.12% | 310,800 |
| Sep 17, 2026 | 190.00 | 190.65 | 189.34 | 189.34 | +1.68 | +0.90% | 133,900 |
| Sep 16, 2026 | 189.38 | 189.98 | 185.46 | 187.66 | -0.76 | -0.40% | 34,200 |
| Sep 15, 2026 | 189.03 | 189.03 | 187.44 | 188.42 | -2.21 | -1.16% | 33,900 |
| Sep 14, 2026 | 189.42 | 191.64 | 189.42 | 190.63 | -0.21 | -0.11% | 33,000 |
| Sep 11, 2026 | 192.09 | 192.75 | 190.50 | 190.84 | +0.74 | +0.39% | 30,200 |
| Sep 10, 2026 | 190.72 | 191.84 | 189.81 | 190.10 | -2.34 | -1.22% | 46,000 |
| Sep 9, 2026 | 194.09 | 194.81 | 192.09 | 192.44 | -2.73 | -1.40% | 51,500 |
| Sep 8, 2026 | 195.83 | 196.42 | 195.08 | 195.17 | -1.45 | -0.74% | 32,100 |
| Sep 4, 2026 | 194.05 | 196.64 | 194.05 | 196.62 | +1.71 | +0.88% | 20,900 |
| Sep 3, 2026 | 195.34 | 196.68 | 194.34 | 194.91 | +0.39 | +0.20% | 28,200 |
| Sep 2, 2026 | 192.02 | 194.95 | 191.71 | 194.52 | +2.95 | +1.54% | 48,900 |
| Sep 1, 2026 | 191.62 | 193.33 | 191.31 | 191.57 | -1.89 | -0.98% | 100,000 |
| Aug 31, 2026 | 194.51 | 194.51 | 192.50 | 193.46 | -1.57 | -0.81% | 166,900 |
| Aug 28, 2026 | 197.94 | 197.94 | 194.56 | 195.03 | -3.31 | -1.67% | 82,100 |
| Aug 27, 2026 | 197.05 | 198.76 | 197.05 | 198.34 | +1.29 | +0.65% | 18,100 |
| Aug 26, 2026 | 198.00 | 198.15 | 196.52 | 197.05 | -1.59 | -0.80% | 21,400 |
| Aug 25, 2026 | 197.90 | 198.64 | 197.42 | 198.64 | +2.07 | +1.05% | 20,300 |
| Aug 24, 2026 | 198.17 | 198.17 | 196.08 | 196.57 | -1.57 | -0.79% | 46,400 |
| Aug 21, 2026 | 197.04 | 198.62 | 196.83 | 198.14 | +1.91 | +0.97% | 23,100 |
| Aug 20, 2026 | 197.62 | 197.66 | 195.25 | 196.23 | -2.91 | -1.46% | 23,300 |
| Aug 19, 2026 | 199.34 | 200.09 | 198.69 | 199.14 | +0.90 | +0.45% | 48,300 |
| Aug 18, 2026 | 197.57 | 199.03 | 197.33 | 198.24 | -1.20 | -0.60% | 47,800 |
| Aug 17, 2026 | 200.14 | 200.23 | 198.71 | 199.44 | -1.45 | -0.72% | 72,600 |
| Aug 14, 2026 | 198.95 | 200.89 | 198.57 | 200.89 | +1.59 | +0.80% | 47,700 |
65 days, newest first. Daily bars as drawn on the IWC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.