$74.08 +1.00 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
11/12/201045.7845.9945.3345.42139,296
11/11/201046.0646.3445.8146.20158,699
11/10/201045.8546.4345.5046.43130,827
11/9/201046.6046.6045.6645.86117,576
11/8/201046.2346.4846.1246.4579,604
11/5/201046.4546.4546.1946.42136,620
11/4/201046.0446.2745.7446.23126,664
11/3/201044.9545.5044.6045.18134,504
11/2/201044.4144.9544.2944.91228,023
11/1/201044.5844.7843.6943.99280,912
10/29/201044.1844.5244.1844.38140,964
10/28/201044.9744.9744.1744.34122,357
10/27/201044.4844.6344.0844.6099,373
10/26/201044.4644.8644.2044.65848,375
10/25/201044.6445.0044.5144.59102,107
10/22/201044.2744.3644.0144.3347,753
10/21/201044.6744.8643.5444.03124,685
10/20/201044.0644.6044.0344.33137,875
10/19/201044.3644.7943.6143.96836,077
10/18/201044.5544.9344.4144.9367,334
10/15/201044.8044.9244.1944.38149,634
10/14/201044.4544.6544.1144.5458,264
10/13/201044.0044.6443.8044.39106,110
10/12/201043.3643.7442.9943.6395,785
10/11/201043.4743.7543.2943.54253,985
10/8/201042.9043.5942.6543.4469,098
10/7/201043.1243.1942.5642.8266,738
10/6/201042.9043.1342.7242.9392,905
10/5/201042.1843.0441.9342.9799,945
10/4/201042.0642.3941.5641.7596,876
10/1/201042.3042.4841.8742.2689,828
9/30/201042.1742.4041.6342.0085,873
9/29/201041.6742.0141.6141.9875,096
9/28/201041.4141.8540.8241.82177,703
9/27/201041.5141.5541.2641.38177,937
9/24/201040.6441.4640.6241.45105,680
9/23/201040.3040.8540.0340.19135,865
9/22/201041.1141.2440.4540.6796,778
9/21/201041.4441.5741.1341.16119,597
9/20/201040.1741.4140.1341.37112,076
9/17/201040.1040.2939.6740.1182,494
9/16/201040.2640.3539.7439.9865,243
9/15/201039.9740.3939.8140.2863,818
9/14/201040.3440.4440.0340.1552,757
9/13/201039.8740.5339.7640.3899,313
9/10/201039.3639.6039.2239.42184,229
9/9/201039.9439.9439.0439.26187,518
9/8/201039.1139.4839.1139.20196,052
9/7/201039.7039.7038.8738.98144,077
9/3/201039.9239.9239.2939.75133,461
9/2/201038.8039.1838.7639.09182,693
9/1/201038.0938.9338.0138.93125,951
8/31/201037.5537.9137.3337.55158,100
8/30/201038.3938.4337.5637.5673,100
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!