$77.98 +0.17 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Jul. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
7/30/201577.7578.0677.3177.9857,070
7/29/201577.7678.2077.6077.8166,253
7/28/201577.7778.0876.5677.9077,961
7/27/201577.7377.7477.1477.5388,505
7/24/201579.4579.4578.0278.1493,249
7/23/201580.7880.8979.3779.5952,465
7/22/201579.9180.7379.9180.5332,789
7/21/201580.7181.1380.2980.3627,149
7/20/201581.6481.8680.4480.7060,764
7/17/201581.9682.2081.3181.5959,512
7/16/201581.8082.1781.6881.7873,427
7/15/201582.1982.3481.0881.2236,392
7/14/201581.4682.3581.1782.1250,142
7/13/201580.9981.6580.9981.4882,971
7/10/201580.1380.7080.0180.65107,771
7/9/201579.6980.0179.2279.3592,505
7/8/201579.8479.8978.5879.02106,666
7/7/201580.5180.5178.6780.36125,516
7/6/201579.7180.8179.4980.34101,571
7/2/201581.1981.1980.2080.5141,483
7/1/201581.9282.2480.9181.54291,789
6/30/201581.6081.6780.9281.53130,093
6/29/201582.4582.7280.8080.82185,571
6/26/201583.7083.7082.5483.24144,599
6/25/201583.6483.6482.9583.3643,227
6/24/201583.9184.1983.3183.4937,335
6/23/201583.8784.2883.7084.1641,123
6/22/201583.8184.0083.6783.9149,344
6/19/201583.5283.5283.0583.3256,563
6/18/201582.5183.5882.5183.3661,958
6/17/201582.4982.7382.0282.0830,423
6/16/201581.6882.3981.6482.2654,909
6/15/201581.5582.1080.7681.8248,490
6/12/201581.8182.0981.5782.0549,799
6/11/201581.9682.3081.7982.1669,570
6/10/201581.2582.1981.0782.00108,914
6/9/201581.2681.4080.4480.9045,964
6/8/201581.4281.6381.0281.2568,600
6/5/201580.6681.4079.8581.4067,139
6/4/201581.0081.2580.3680.6822,271
6/3/201580.3281.4180.2281.24141,978
6/2/201579.3580.6779.3180.0444,253
6/1/201580.1080.1878.9479.9067,709
5/29/201579.6980.1379.1179.5843,159
5/28/201579.5479.7278.8979.5930,236
5/27/201578.6179.8278.5479.8232,083
5/26/201579.0379.1278.0978.61135,355
5/22/201579.3879.7278.8779.1644,758
5/21/201579.7980.0179.1379.3346,727
5/20/201579.6579.9179.0779.7227,015
5/19/201579.5979.8179.1679.4735,930
5/18/201578.7579.8178.6779.6948,316
5/15/201578.8078.9678.4178.7414,781
5/14/201578.4478.9078.1178.7834,994
5/13/201578.3578.4977.7177.9530,894
5/12/201578.0978.4677.1178.1826,564
5/11/201578.0379.0178.0378.3622,510
5/8/201578.3178.6077.9778.1139,579
5/7/201577.1677.8276.7977.6132,649
5/6/201577.2577.2876.5677.1923,884
5/5/201578.2078.2376.6276.9574,105
5/4/201578.0579.0078.0578.3483,749
5/1/201577.6278.2377.1478.11108,549
4/30/201579.0879.0877.0577.24119,945
4/29/201579.8080.2879.1079.44196,339
4/28/201579.9980.6278.9380.39207,463
4/27/201581.3081.6979.6279.7292,629
4/24/201581.5181.6781.0481.0934,677
4/23/201580.8681.6280.7281.4336,998
4/22/201581.0281.2680.0781.09168,455
4/21/201580.7581.1380.8080.80290,175
4/20/201580.4181.0080.0080.7553,935
4/17/201580.6680.7779.6179.9833,696
4/16/201581.2281.4480.9481.2724,424
4/15/201580.9081.4980.7681.2438,182
4/14/201580.6780.9080.1380.5176,088
4/13/201580.3080.9380.2380.43218,038
4/10/201580.1180.4279.9580.1855,712
4/9/201580.2080.5979.0179.74142,268
4/8/201579.5780.3179.5780.1644,980
4/7/201579.5580.2679.2879.4069,401
4/6/201579.0379.9079.0379.6051,921
4/2/201579.5279.7479.1679.5671,283
4/1/201579.0779.3478.1379.34305,438
3/31/201579.1279.4378.7279.0851,491
3/30/201578.8479.6678.7479.3537,031
3/27/201578.0578.5477.7578.3643,289
3/26/201577.7978.3177.5077.9071,427
3/25/201580.5180.5877.9678.04262,640
3/24/201580.3581.0580.3580.6235,229
3/23/201580.4180.7480.0380.3486,874
3/20/201580.6081.0680.2380.49257,216
3/19/201579.2880.1779.2880.1445,966
3/18/201578.8979.6678.6679.5287,275
3/17/201578.5279.1278.2679.07294,965
3/16/201578.9479.0578.4678.7772,710
3/13/201578.5378.8477.6778.61353,165
3/11/201577.1377.4976.8877.4080,324
3/10/201577.1577.2776.5176.94678,275
3/9/201577.9077.9977.5077.9732,312
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!