iShares Micro-Cap ETF

IWC
🏛️ usa →
149.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 118.26 118.26 116.03 116.03 0.1M
2023-12-28 118.02 119.14 117.85 118.21 0.0M
2023-12-27 118.39 118.88 117.60 118.63 0.0M
2023-12-26 116.58 118.22 116.23 117.94 0.0M
2023-12-22 115.23 116.49 115.23 115.93 0.1M
2023-12-21 113.35 114.64 113.32 114.58 0.0M
2023-12-20 114.42 115.91 112.02 112.02 0.1M
2023-12-19 112.75 114.85 112.75 114.49 0.1M
2023-12-18 112.40 113.18 111.66 112.19 0.1M
2023-12-15 112.94 113.32 111.54 112.11 0.0M
2023-12-14 111.96 113.67 111.76 112.69 0.0M
2023-12-13 106.72 110.63 105.60 110.63 0.0M
2023-12-12 106.69 106.75 105.62 106.52 0.0M
2023-12-11 107.08 107.08 106.00 106.69 0.0M
2023-12-08 106.09 107.61 106.09 107.42 0.0M
2023-12-07 105.47 106.31 104.99 106.27 0.0M
2023-12-06 105.86 107.33 105.18 105.33 0.1M
2023-12-05 105.74 106.03 105.03 105.34 0.0M
2023-12-04 104.55 106.60 104.55 106.31 0.0M
2023-12-01 101.42 105.00 101.01 104.87 0.1M
2023-11-30 102.61 102.83 101.67 101.88 0.0M
2023-11-29 101.20 102.43 100.83 100.92 0.0M
2023-11-28 100.97 100.97 99.92 100.13 0.0M
2023-11-27 101.26 101.26 100.48 100.83 0.0M
2023-11-24 101.25 101.38 100.93 101.27 0.0M
2023-11-22 100.01 100.75 99.78 100.13 0.0M
2023-11-21 100.43 100.46 99.35 99.44 0.0M
2023-11-20 100.37 101.31 100.37 100.79 0.0M
2023-11-17 99.41 100.53 99.41 100.53 0.0M
2023-11-16 100.08 100.08 98.20 98.50 0.0M
2023-11-15 99.65 101.95 99.65 100.17 0.1M
2023-11-14 98.28 99.92 97.74 99.91 0.0M
2023-11-13 94.22 94.92 93.47 94.70 0.0M
2023-11-10 94.29 95.04 93.30 94.74 0.0M
2023-11-09 96.37 96.41 93.69 93.85 0.0M
2023-11-08 96.97 97.24 95.46 96.10 0.0M
2023-11-07 96.75 97.21 96.41 96.95 0.0M
2023-11-06 98.86 98.86 96.77 97.22 0.0M
2023-11-03 97.39 98.99 97.35 98.45 0.0M
2023-11-02 93.76 95.54 93.76 95.47 0.0M
2023-11-01 92.76 93.36 92.18 93.14 0.0M
2023-10-31 91.95 93.03 91.95 93.02 0.0M
2023-10-30 91.74 92.28 91.16 91.82 0.0M
2023-10-27 92.40 92.40 90.70 90.78 0.0M
2023-10-26 91.89 92.92 91.60 92.02 0.0M
2023-10-25 92.18 92.37 91.64 91.78 0.0M
2023-10-24 92.65 93.66 92.45 92.96 0.0M
2023-10-23 92.45 93.24 91.90 91.90 0.0M
2023-10-20 94.27 94.36 92.96 93.04 0.0M
2023-10-19 95.17 95.65 94.00 94.32 0.0M
2023-10-18 97.53 97.53 95.46 95.55 0.0M
2023-10-17 96.13 98.90 96.13 98.08 0.1M
2023-10-16 96.07 97.03 96.06 96.85 0.0M
2023-10-13 96.87 96.87 95.22 95.65 0.0M
2023-10-12 98.77 98.80 95.99 96.25 0.0M
2023-10-11 99.84 99.91 98.26 98.73 0.0M
2023-10-10 98.31 99.97 98.31 99.49 0.0M
2023-10-09 97.94 98.56 97.43 98.18 0.0M
2023-10-06 97.03 98.94 96.80 98.38 0.0M
2023-10-05 96.94 98.17 96.73 97.87 0.1M
2023-10-04 96.98 97.31 95.88 97.22 0.1M
2023-10-03 98.02 98.07 96.62 96.86 0.0M
2023-10-02 100.24 100.43 98.09 98.46 0.0M
2023-09-29 101.29 101.30 99.80 100.10 0.0M
2023-09-28 100.16 100.93 99.60 100.39 0.0M
2023-09-27 99.66 100.25 99.06 99.79 0.1M
2023-09-26 99.73 100.43 99.15 99.15 0.0M
2023-09-25 99.73 100.58 99.44 100.38 0.0M
2023-09-22 100.39 100.83 99.99 100.34 0.1M
2023-09-21 100.72 101.01 100.14 100.53 0.0M
2023-09-20 102.82 103.66 101.47 101.48 0.0M
2023-09-19 103.02 103.47 102.28 102.63 0.0M
2023-09-18 104.24 104.24 102.95 102.99 0.0M
2023-09-15 105.18 105.26 103.84 104.23 0.0M
2023-09-14 104.93 105.57 104.52 105.29 0.0M
2023-09-13 104.94 104.94 103.63 103.79 0.0M
2023-09-12 104.93 105.69 104.51 104.52 0.0M
2023-09-11 105.63 105.78 104.95 104.96 0.0M
2023-09-08 104.96 104.96 104.42 104.84 0.0M
2023-09-07 105.32 105.32 104.33 104.59 0.0M
2023-09-06 106.93 107.22 105.44 105.74 0.1M
2023-09-05 108.59 108.60 106.66 106.66 0.0M
2023-09-01 108.56 109.33 108.44 109.26 0.0M
2023-08-31 108.45 108.68 107.72 107.74 0.0M
2023-08-30 107.52 108.51 107.42 108.29 0.0M
2023-08-29 106.42 108.00 106.01 107.53 0.0M
2023-08-28 106.08 107.00 106.08 106.69 0.0M
2023-08-25 105.76 106.03 104.69 105.78 0.0M
2023-08-24 106.70 106.70 105.40 105.45 0.0M
2023-08-23 105.65 107.59 105.65 107.07 0.0M
2023-08-22 106.82 106.83 105.62 105.87 0.0M
2023-08-21 106.80 106.88 105.91 106.62 0.0M
2023-08-18 105.08 107.07 105.08 106.39 0.0M
2023-08-17 107.38 107.38 106.11 106.30 0.0M
2023-08-16 108.39 109.00 106.85 106.85 0.0M
2023-08-15 109.47 109.84 108.50 108.75 0.0M
2023-08-14 110.11 110.30 109.05 110.30 0.0M
2023-08-11 109.80 111.03 109.80 110.56 0.0M
2023-08-10 111.12 112.34 110.09 110.22 0.0M
2023-08-09 112.14 112.14 110.80 111.07 0.0M
2023-08-08 111.15 111.97 111.03 111.86 0.0M
2023-08-07 113.25 113.79 111.71 112.62 0.0M
2023-08-04 113.40 114.08 112.74 112.82 0.0M
2023-08-03 112.66 113.88 112.24 113.31 0.1M
2023-08-02 113.59 113.60 112.93 113.16 0.1M
2023-08-01 114.75 115.24 113.82 115.19 0.0M
2023-07-31 114.16 115.43 114.16 115.30 0.0M
2023-07-28 112.83 114.15 112.83 114.01 0.0M
2023-07-27 114.37 114.37 111.34 111.59 0.0M
2023-07-26 113.33 113.76 112.92 113.69 0.0M
2023-07-25 112.71 113.32 112.48 112.48 0.0M
2023-07-24 112.80 113.55 112.39 112.97 0.0M
2023-07-21 114.16 114.16 112.83 113.12 0.0M
2023-07-20 114.32 114.32 112.98 113.54 0.0M
2023-07-19 114.34 115.17 114.18 114.63 0.1M
2023-07-18 112.99 114.43 112.99 114.05 0.1M
2023-07-17 110.96 113.07 110.96 112.74 0.0M
2023-07-14 112.42 112.42 110.53 110.94 0.0M
2023-07-13 112.50 112.76 111.81 112.29 0.1M
2023-07-12 112.62 112.62 111.47 111.93 0.2M
2023-07-11 110.52 110.88 109.83 110.88 0.0M
2023-07-10 108.55 110.34 108.55 110.34 0.0M
2023-07-07 108.30 109.18 107.89 108.65 0.0M
2023-07-06 107.43 107.43 105.44 106.50 0.0M
2023-07-05 110.14 110.14 108.72 108.94 0.0M
2023-07-03 109.47 110.37 109.47 110.35 0.0M
2023-06-30 110.08 110.17 109.29 109.30 0.0M
2023-06-29 108.48 109.56 108.32 109.19 0.0M
2023-06-28 106.41 108.15 106.41 107.99 0.1M
2023-06-27 107.05 107.87 106.13 107.71 0.0M
2023-06-26 107.33 108.29 106.58 106.58 0.0M
2023-06-23 108.01 108.75 107.03 107.58 0.1M
2023-06-22 109.82 109.82 108.67 109.12 0.0M
2023-06-21 109.90 110.88 109.25 110.16 0.0M
2023-06-20 109.92 110.67 109.50 110.30 0.0M
2023-06-16 112.01 112.01 109.87 110.41 0.0M
2023-06-15 110.59 111.82 110.59 111.75 0.0M
2023-06-14 112.75 113.12 110.23 111.11 0.0M
2023-06-13 111.61 112.99 111.28 112.59 0.0M
2023-06-12 110.62 111.64 110.18 110.80 0.1M
2023-06-09 111.32 111.32 109.96 110.02 0.1M
2023-06-08 111.35 111.50 110.32 111.28 0.0M
2023-06-07 110.41 111.97 110.41 111.30 0.0M
2023-06-06 106.82 110.35 106.59 110.04 0.0M
2023-06-05 107.70 107.70 106.49 106.85 0.0M
2023-06-02 105.51 107.83 105.11 107.56 0.1M
2023-06-01 103.20 104.59 102.39 104.03 0.0M
2023-05-31 103.18 103.72 101.94 102.82 0.1M
2023-05-30 104.25 104.99 103.06 103.42 0.0M
2023-05-26 103.20 104.16 102.97 103.90 0.0M
2023-05-25 104.73 104.73 102.52 102.96 0.1M
2023-05-24 105.52 105.52 104.21 104.67 0.1M
2023-05-23 106.00 107.98 105.87 106.23 0.1M
2023-05-22 104.91 106.61 104.87 105.99 0.2M
2023-05-19 105.12 105.55 104.24 104.46 0.0M
2023-05-18 104.27 104.70 103.41 104.43 0.0M
2023-05-17 101.51 104.29 101.51 104.06 0.1M
2023-05-16 102.10 102.39 101.55 101.55 0.1M
2023-05-15 102.04 103.73 102.04 102.93 0.0M
2023-05-12 102.49 102.61 101.22 101.68 0.0M
2023-05-11 102.35 102.58 101.52 101.91 0.0M
2023-05-10 103.11 103.60 102.07 102.84 0.0M
2023-05-09 101.36 102.84 101.07 102.22 0.1M
2023-05-08 102.41 102.52 101.61 102.00 0.1M
2023-05-05 101.24 102.53 101.24 102.11 0.1M
2023-05-04 100.27 100.54 98.62 99.62 0.1M
2023-05-03 100.01 102.27 100.01 100.68 0.1M
2023-05-02 101.57 101.57 98.81 99.62 0.0M
2023-05-01 101.17 102.83 101.17 101.80 0.1M
2023-04-28 100.31 102.01 100.30 101.51 0.0M
2023-04-27 100.69 100.92 99.77 100.60 0.0M
2023-04-26 100.98 101.20 100.00 100.28 0.1M
2023-04-25 102.90 102.90 100.89 101.06 0.0M
2023-04-24 104.32 104.60 103.43 103.76 0.0M
2023-04-21 103.83 104.23 103.30 104.07 0.0M
2023-04-20 103.91 104.65 103.50 103.74 0.0M
2023-04-19 103.88 105.03 103.63 104.79 0.1M
2023-04-18 105.31 105.31 103.93 104.40 0.0M
2023-04-17 103.42 105.12 103.42 105.07 0.0M
2023-04-14 104.04 104.72 102.11 102.95 0.1M
2023-04-13 102.62 104.35 102.43 104.02 0.2M
2023-04-12 104.22 104.22 102.05 102.45 0.0M
2023-04-11 102.78 103.85 102.78 103.39 0.0M
2023-04-10 101.10 102.71 101.10 102.53 0.0M
2023-04-06 100.99 101.90 100.57 101.66 0.0M
2023-04-05 101.64 102.25 100.51 101.07 0.0M
2023-04-04 104.72 104.72 101.90 102.30 0.1M
2023-04-03 104.51 105.43 103.68 104.54 0.0M
2023-03-31 102.79 104.60 102.79 104.51 0.0M
2023-03-30 104.03 104.10 102.15 102.75 0.0M
2023-03-29 103.52 103.53 102.51 103.42 0.0M
2023-03-28 102.08 103.11 102.04 102.25 0.0M
2023-03-27 102.62 103.03 101.91 102.76 0.0M
2023-03-24 99.67 101.64 99.67 101.16 0.0M
2023-03-23 102.09 102.90 100.01 100.59 0.0M
2023-03-22 104.49 104.62 101.63 101.63 0.0M
2023-03-21 104.01 105.24 103.90 104.49 0.0M
2023-03-20 103.25 103.40 102.13 102.34 0.0M
2023-03-17 103.47 103.82 101.78 102.13 0.0M
2023-03-16 102.71 105.55 102.05 104.75 0.0M
2023-03-15 104.53 104.53 102.44 103.94 0.0M
2023-03-14 107.35 107.35 105.38 105.94 0.0M
2023-03-13 103.62 105.73 103.08 103.79 0.1M
2023-03-10 109.18 109.18 104.56 105.93 0.0M
2023-03-09 113.43 113.43 109.69 109.89 0.0M
2023-03-08 113.45 114.02 112.72 113.26 0.0M
2023-03-07 113.91 114.33 113.18 113.18 0.0M
2023-03-06 116.48 116.48 113.63 114.06 0.0M
2023-03-03 115.17 116.81 114.73 116.24 0.0M
2023-03-02 114.23 115.20 113.83 114.73 0.0M
2023-03-01 115.70 115.70 114.74 115.22 0.0M
2023-02-28 114.72 115.53 114.55 114.76 0.0M
2023-02-27 114.78 115.30 114.07 114.11 0.0M
2023-02-24 113.23 114.20 113.23 113.77 0.0M
2023-02-23 115.39 115.81 114.05 115.08 0.0M
2023-02-22 115.40 115.53 114.14 114.98 0.1M
2023-02-21 117.65 117.65 114.61 114.61 0.0M
2023-02-17 117.78 118.59 117.05 118.50 0.0M
2023-02-16 117.87 119.08 117.29 117.97 0.2M
2023-02-15 116.74 119.05 116.74 118.99 0.1M
2023-02-14 117.02 118.73 116.52 117.90 0.1M
2023-02-13 116.79 118.19 116.75 117.84 0.1M
2023-02-10 117.54 117.54 116.37 117.29 0.1M
2023-02-09 120.00 120.35 117.00 117.38 0.1M
2023-02-08 120.23 120.66 118.72 118.97 0.1M
2023-02-07 119.97 121.24 119.23 120.98 0.1M
2023-02-06 120.89 121.10 119.87 120.43 0.0M
2023-02-03 120.09 122.75 120.07 121.71 0.1M
2023-02-02 120.67 122.47 120.51 121.88 0.1M
2023-02-01 118.10 120.79 117.59 119.72 0.0M
2023-01-31 116.54 118.30 116.54 118.17 0.0M
2023-01-30 116.86 116.89 115.62 115.69 0.0M
2023-01-27 116.34 117.74 116.34 117.08 0.0M
2023-01-26 117.34 117.39 115.66 116.41 0.0M
2023-01-25 115.30 116.75 114.36 116.44 0.0M
2023-01-24 115.54 116.49 115.45 116.27 0.0M
2023-01-23 115.33 116.53 115.10 115.96 0.0M
2023-01-20 113.67 115.40 113.47 115.40 0.0M
2023-01-19 113.51 113.69 112.37 113.04 0.0M
2023-01-18 116.78 117.44 113.94 113.94 0.1M
2023-01-17 116.91 116.96 115.67 116.24 0.0M
2023-01-13 115.25 116.59 114.93 116.59 0.1M
2023-01-12 112.79 115.59 112.79 115.57 0.0M
2023-01-11 112.33 112.97 112.07 112.86 0.1M
2023-01-10 110.15 111.80 109.87 111.80 0.1M
2023-01-09 110.86 111.33 109.59 109.80 0.0M
2023-01-06 107.97 109.93 107.37 109.27 0.0M
2023-01-05 107.43 107.45 106.72 106.93 0.0M
2023-01-04 107.64 108.77 107.55 108.37 0.1M
2023-01-03 108.85 109.16 106.18 107.02 0.1M