Skip to main content
iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
162.97
-2.71 (-1.64%)
Mar 6, 2026, 4:00 PM EST - Market closed

IWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026162.03164.97161.70162.97162.97-1.64%85,180
Mar 5, 2026167.65168.65163.94165.68165.68-2.35%77,369
Mar 4, 2026168.04169.99166.29169.67169.672.12%73,855
Mar 3, 2026165.42167.79162.66166.14166.14-2.36%126,607
Mar 2, 2026165.32170.71165.23170.15170.151.17%79,341
Feb 27, 2026168.43168.84167.03168.18168.18-1.75%37,434
Feb 26, 2026170.19171.36167.97171.18171.180.65%40,422
Feb 25, 2026169.62170.81168.66170.07170.071.35%36,891
Feb 24, 2026164.90168.42164.90167.81167.811.68%66,304
Feb 23, 2026166.27167.37163.46165.03165.03-1.23%95,550
Feb 20, 2026166.42169.05166.11167.08167.08-0.32%63,139
Feb 19, 2026165.28167.78164.48167.61167.610.67%38,652
Feb 18, 2026166.05168.97165.67166.49166.490.14%155,887
Feb 17, 2026165.32167.47163.36166.26166.260.14%222,262
Feb 13, 2026165.34168.93164.18166.03166.030.88%137,432
Feb 12, 2026169.33169.33163.26164.58164.58-2.18%143,726
Feb 11, 2026172.02172.02165.64168.25168.25-1.00%170,139
Feb 10, 2026171.31172.08169.78169.95169.95-0.68%68,354
Feb 9, 2026168.98171.60168.37171.12171.121.34%79,197
Feb 6, 2026164.53169.33164.53168.85168.854.47%189,922
Feb 5, 2026164.51166.85161.08161.63161.63-3.21%186,985
Feb 4, 2026172.30172.49164.46166.99166.99-2.55%240,476
Feb 3, 2026171.05172.38167.74171.36171.360.98%216,169
Feb 2, 2026166.36170.85166.01169.70169.701.69%184,935
Jan 30, 2026168.70169.84165.88166.88166.88-1.82%164,925
Jan 29, 2026171.25171.40167.09169.97169.97-0.58%127,377
Jan 28, 2026173.47174.00170.15170.96170.96-1.26%147,033
Jan 27, 2026170.93173.15170.10173.15173.151.64%175,583
Jan 26, 2026172.96172.96169.52170.36170.36-1.11%113,355
Jan 23, 2026175.00175.11171.88172.28172.28-1.75%93,083
Jan 22, 2026173.73176.74173.40175.34175.341.68%138,246
Jan 21, 2026170.93172.75168.64172.45172.451.63%89,191
Jan 20, 2026167.90171.29167.50169.69169.69-0.80%162,464
Jan 16, 2026171.06172.45169.73171.05171.050.19%114,267
Jan 15, 2026170.37172.15170.00170.72170.720.52%74,485
Jan 14, 2026167.72170.20167.01169.84169.841.31%63,796
Jan 13, 2026167.68168.16166.10167.64167.640.14%65,117
Jan 12, 2026165.81167.53164.60167.40167.400.77%116,670
Jan 9, 2026166.50167.49164.99166.12166.120.53%96,598
Jan 8, 2026163.50165.55163.38165.24165.240.71%142,950
Jan 7, 2026162.96164.51162.86164.08164.080.94%80,230
Jan 6, 2026161.88163.05160.55162.55162.550.72%153,282
Jan 5, 2026159.67162.23159.50161.39161.391.70%411,742
Jan 2, 2026159.36159.36156.95158.70158.700.63%155,399
Dec 31, 2025159.00159.00157.70157.70157.70-0.38%117,296
Dec 30, 2025159.83159.87158.30158.30158.30-0.82%130,873
Dec 29, 2025159.78160.96159.61159.61159.61-0.67%24,358
Dec 26, 2025162.37162.37160.34160.68160.68-1.00%20,349
Dec 24, 2025161.97162.69161.63162.30162.300.49%16,450
Dec 23, 2025162.00163.35161.51161.51161.51-0.78%117,133
Dec 22, 2025162.37164.48162.21162.78162.780.94%34,054
Dec 19, 2025160.16161.70160.16161.26161.261.10%54,569
Dec 18, 2025160.24161.17159.30159.51159.511.03%66,152
Dec 17, 2025161.34162.00157.58157.88157.88-1.82%69,463
Dec 16, 2025160.02161.51159.70160.81160.81-0.22%39,584
Dec 15, 2025165.16165.16161.17161.17160.44-1.68%45,539
Dec 12, 2025166.97166.98163.52163.93163.18-1.52%33,080
Dec 11, 2025164.75166.93163.72166.46165.700.82%74,609
Dec 10, 2025162.74166.15162.36165.11164.361.52%105,861
Dec 9, 2025161.93163.88161.93162.64161.900.19%57,496
Dec 8, 2025162.05162.70161.52162.33161.591.29%83,902
Dec 5, 2025161.50162.21160.26160.26159.53-0.58%35,905
Dec 4, 2025158.53161.32158.14161.19160.461.46%16,276
Dec 3, 2025154.67158.87154.67158.87158.153.18%51,496
Dec 2, 2025156.08156.09153.97153.97153.27-0.55%35,974
Dec 1, 2025156.17156.80154.78154.82154.12-1.61%84,076
Nov 28, 2025157.32157.64156.82157.36156.640.68%30,871
Nov 26, 2025155.32157.13154.83156.30155.590.98%29,010
Nov 25, 2025151.89154.83151.10154.79154.092.31%48,094
Nov 24, 2025148.61151.74148.00151.29150.602.13%34,087
Nov 21, 2025144.12148.66144.12148.13147.462.88%34,687
Nov 20, 2025150.16151.46143.74143.98143.33-1.93%18,188
Nov 19, 2025146.66148.10145.94146.81146.140.12%30,165
Nov 18, 2025145.46147.34144.81146.64145.970.44%64,116
Nov 17, 2025147.80148.74145.38146.00145.34-1.66%52,656
Nov 14, 2025145.05149.30145.05148.46147.780.41%73,874
Nov 13, 2025151.08151.17147.03147.86147.19-2.89%50,149
Nov 12, 2025152.26154.34151.45152.26151.570.08%90,460
Nov 11, 2025151.43152.48150.69152.14151.450.34%29,388
Nov 10, 2025152.65153.07150.20151.62150.931.57%33,438
Nov 7, 2025146.77149.28144.88149.27148.590.58%107,674
Nov 6, 2025152.51152.63148.28148.41147.74-3.16%117,619
Nov 5, 2025151.66153.70151.57153.25152.551.57%74,535
Nov 4, 2025152.07153.84150.76150.88150.19-2.38%35,192
Nov 3, 2025156.22156.22152.83154.56153.86-1.06%88,051
Oct 31, 2025155.99156.86154.55156.22155.510.63%25,056
Oct 30, 2025155.64156.73155.01155.24154.53-0.23%66,279
Oct 29, 2025157.35158.88154.31155.60154.89-1.22%76,713
Oct 28, 2025157.76159.35157.34157.52156.80-0.40%47,746
Oct 27, 2025160.25160.25157.37158.16157.44-0.18%43,128
Oct 24, 2025156.60159.24156.60158.45157.731.92%16,219
Oct 23, 2025154.16155.97153.96155.46154.751.32%56,206
Oct 22, 2025155.43155.95150.98153.44152.74-2.07%27,422
Oct 21, 2025156.97157.79155.38156.68155.97-0.68%23,195
Oct 20, 2025156.06157.99155.02157.76157.042.96%19,812
Oct 17, 2025153.52154.74151.54153.22152.52-1.38%19,877
Oct 16, 2025161.95161.95154.65155.37154.66-2.86%80,421
Oct 15, 2025160.01161.32156.63159.95159.221.58%46,654
Oct 14, 2025152.08158.34151.60157.46156.742.27%47,480
Oct 13, 2025152.08153.96152.03153.96153.262.95%30,328