$82.17 +0.10 (%) iSh Rsl Micr-Cp Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
7/12/201673.3874.4173.2873.9650,796
7/11/201672.5473.1072.5272.9235,899
7/8/201671.0772.3771.0772.1366,928
7/7/201670.6671.0570.0470.5338,859
7/6/201669.5870.4969.4870.4421,620
7/5/201670.9671.3869.7970.2076,136
7/1/201670.7371.5470.5671.3415,247
6/30/201669.7770.7269.5370.7221,461
6/29/201668.7269.8168.7269.6236,468
6/28/201668.0468.8067.9068.3964,986
6/27/201668.9168.9167.0067.3542,338
6/24/201669.5170.3368.8169.5889,556
6/23/201671.3872.1371.2572.0347,184
6/22/201671.1271.5270.6070.6696,098
6/21/201671.3971.3970.5371.1750,741
6/20/201671.0371.9571.0371.25119,260
6/17/201670.7371.0170.3070.5026,235
6/16/201670.3670.7969.7270.7976,822
6/15/201670.8971.4170.7570.8050,431
6/14/201670.7171.2470.2270.7742,992
6/13/201671.5671.8170.9071.0424,151
6/10/201672.0672.1571.5771.7243,388
6/9/201672.8872.8872.3072.5345,974
6/8/201672.7573.3572.6273.2023,574
6/7/201672.5072.9972.3772.5555,800
6/6/201671.6772.7771.6772.4846,861
6/3/201671.7371.8371.1071.6135,356
6/2/201671.5872.1171.4372.1164,081
6/1/201670.8871.7670.8171.7020,246
5/31/201671.0171.6170.8071.1231,857
5/27/201670.2970.7870.2870.7232,561
5/26/201670.3970.5670.0670.1725,030
5/25/201670.1470.6370.0470.3722,478
5/24/201668.8270.1968.8270.0086,638
5/23/201668.5068.9768.4568.5125,068
5/20/201667.4568.4067.4568.4049,366
5/19/201667.5567.6466.5867.2231,127
5/18/201667.0068.3467.0067.8854,664
5/17/201668.3168.7266.9567.28128,198
5/16/201667.7868.7867.7868.4885,380
5/13/201667.6468.3667.5567.7848,071
5/12/201668.7868.9567.4368.0077,417
5/11/201669.3069.4768.5868.7073,491
5/10/201669.1169.5368.6969.4561,957
5/9/201668.4469.3768.4468.80120,597
5/6/201668.1168.6168.1068.57114,244
5/5/201669.1769.2568.4468.5046,671
5/4/201669.2869.8168.6768.9425,535
5/3/201670.1470.1469.2369.62101,313
5/2/201670.4670.7670.0170.7252,667
4/29/201670.6570.8769.7670.13104,518
4/28/201671.0771.6570.6470.7830,663
4/27/201671.3271.5570.8871.3430,493
4/26/201670.7771.3770.4371.2992,253
4/25/201670.9671.0870.3570.5654,894
4/22/201670.4471.2970.4471.2229,835
4/21/201670.4970.8270.2770.5125,020
4/20/201670.3070.9170.2070.5256,364
4/19/201670.5570.9170.1070.3421,921
4/18/201669.4970.4569.4070.3846,947
4/15/201669.4069.9069.3169.7938,980
4/14/201669.6369.8369.3569.5857,247
4/13/201668.3769.6568.2069.5499,174
4/12/201667.3868.2967.1468.0164,437
4/11/201667.7868.4467.3267.36186,519
4/8/201667.7467.9867.0567.45102,546
4/7/201667.6667.8866.8667.2343,820
4/6/201667.2968.1767.1668.0729,747
4/5/201667.5567.8067.2167.2521,096
4/4/201668.2868.6367.8867.97191,714
4/1/201667.4368.4167.4168.4123,743
3/31/201667.9168.3667.8367.9277,792
3/30/201668.1468.2867.6367.9049,596
3/29/201665.7967.8565.7767.75115,443
3/28/201666.1066.3965.5966.0037,346
3/24/201665.3265.9965.0665.9943,147
3/23/201666.9067.0265.6665.6699,170
3/22/201667.0067.6666.9467.3456,504
3/21/201667.2267.7667.2267.3456,680
3/18/201666.8967.5466.6867.4127,973
3/17/201665.7866.9765.4166.6831,180
3/16/201665.3066.0265.1565.7889,265
3/15/201666.5766.5765.5065.5538,226
3/14/201666.8567.0666.6266.8215,629
3/11/201666.2267.0166.0066.8963,337
3/10/201666.6466.6865.1465.6376,557
3/9/201666.4066.5666.0666.3117,602
3/8/201667.3367.3366.0266.14123,327
3/7/201666.2767.7166.2767.5287,655
3/4/201666.1867.0666.0266.45161,020
3/3/201665.5166.1565.5166.0977,842
3/2/201664.6065.5164.5565.5135,092
3/1/201663.9964.6863.8064.61112,594
2/29/201663.8464.3363.5763.6457,633
2/26/201663.6963.9963.5063.7799,321
2/25/201663.1463.4362.8063.3522,201
2/24/201661.7563.0861.4062.9192,080
2/23/201662.9063.0162.3362.3543,690
2/22/201663.0163.5663.0163.1351,516
2/19/201661.9962.8461.9962.5952,205
Trading Center