Skip to main content
iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
177.09
-2.44 (-1.36%)
At close: Apr 28, 2026, 4:00 PM EDT
179.00
+1.91 (1.08%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026178.58179.62176.11177.09177.09-1.36%271,060
Apr 27, 2026179.83181.26179.30179.53179.53-0.09%230,432
Apr 24, 2026180.11180.82177.23179.69179.690.55%222,349
Apr 23, 2026180.84181.80176.58178.71178.71-1.30%213,910
Apr 22, 2026181.39182.04179.84181.06181.061.49%167,691
Apr 21, 2026182.39182.95178.33178.40178.40-1.79%134,443
Apr 20, 2026179.89181.94179.48181.65181.650.40%242,829
Apr 17, 2026179.17182.11178.00180.92180.922.52%165,605
Apr 16, 2026176.33176.48174.37176.48176.480.48%198,380
Apr 15, 2026174.40175.85173.78175.63175.630.45%186,745
Apr 14, 2026173.53175.24173.20174.84174.841.49%143,735
Apr 13, 2026168.27172.46168.27172.28172.281.70%181,650
Apr 10, 2026170.61170.88168.26169.40169.40-0.49%58,436
Apr 9, 2026168.02170.67167.46170.24170.241.11%54,252
Apr 8, 2026169.82170.00166.98168.37168.373.05%54,469
Apr 7, 2026163.16163.47160.85163.39163.390.06%64,165
Apr 6, 2026162.61164.00162.51163.30163.300.40%34,578
Apr 2, 2026158.00163.06158.00162.65162.651.28%32,218
Apr 1, 2026161.13163.30160.59160.59160.590.61%87,315
Mar 31, 2026155.97159.95155.59159.61159.614.11%65,971
Mar 30, 2026158.41158.41152.53153.31153.31-2.12%99,121
Mar 27, 2026159.25159.60156.47156.63156.63-2.27%36,000
Mar 26, 2026160.90163.17160.05160.26160.26-1.81%55,623
Mar 25, 2026163.25164.81162.25163.21163.211.57%39,319
Mar 24, 2026158.61161.71158.58160.69160.690.19%44,425
Mar 23, 2026159.13162.04158.66160.38160.382.93%30,396
Mar 20, 2026159.86160.50155.01155.82155.82-2.55%61,973
Mar 19, 2026156.32161.45156.26159.89159.890.84%106,954
Mar 18, 2026161.03161.20158.56158.56158.56-2.20%40,896
Mar 17, 2026162.90163.82161.68162.13162.13-0.11%57,158
Mar 16, 2026162.63164.24162.05162.31162.061.36%80,741
Mar 13, 2026163.13164.18159.56160.14159.90-1.03%89,060
Mar 12, 2026163.27163.70160.67161.81161.57-2.50%43,617
Mar 11, 2026165.29167.15163.88165.97165.720.10%54,732
Mar 10, 2026164.17169.09164.17165.80165.550.83%48,105
Mar 9, 2026160.36165.02159.14164.44164.190.90%133,434
Mar 6, 2026162.03164.97161.70162.97162.72-1.64%85,190
Mar 5, 2026167.65168.65163.94165.68165.43-2.35%77,369
Mar 4, 2026168.04169.99166.29169.67169.412.12%73,863
Mar 3, 2026165.42167.79162.66166.14165.89-2.36%126,636
Mar 2, 2026165.32170.71165.23170.15169.891.17%79,341
Feb 27, 2026168.43168.84167.03168.18167.93-1.75%37,625
Feb 26, 2026170.19171.36167.97171.18170.920.65%40,427
Feb 25, 2026169.62170.81168.66170.07169.811.35%37,191
Feb 24, 2026164.90168.42164.90167.81167.561.68%66,304
Feb 23, 2026166.27167.37163.46165.03164.78-1.23%95,555
Feb 20, 2026166.42169.05166.11167.08166.83-0.32%63,139
Feb 19, 2026165.28167.78164.48167.61167.360.67%38,653
Feb 18, 2026166.05168.97165.67166.49166.240.14%155,890
Feb 17, 2026165.32167.47163.36166.26166.010.14%222,262
Feb 13, 2026165.34168.93164.18166.03165.780.88%137,442
Feb 12, 2026169.33169.33163.26164.58164.33-2.18%145,087
Feb 11, 2026172.02172.02165.64168.25168.00-1.00%170,139
Feb 10, 2026171.31172.08169.78169.95169.69-0.68%68,354
Feb 9, 2026168.98171.60168.37171.12170.861.34%79,535
Feb 6, 2026164.53169.33164.53168.85168.604.47%189,922
Feb 5, 2026164.51166.85161.08161.63161.39-3.21%187,451
Feb 4, 2026172.30172.49164.46166.99166.74-2.55%240,476
Feb 3, 2026171.05172.38167.74171.36171.100.98%216,294
Feb 2, 2026166.36170.85166.01169.70169.441.69%184,935
Jan 30, 2026168.70169.84165.88166.88166.63-1.82%164,925
Jan 29, 2026171.25171.40167.09169.97169.71-0.58%127,502
Jan 28, 2026173.47174.00170.15170.96170.70-1.26%147,579
Jan 27, 2026170.93173.15170.10173.15172.891.64%175,710
Jan 26, 2026172.96172.96169.52170.36170.10-1.11%113,355
Jan 23, 2026175.00175.11171.88172.28172.02-1.75%93,089
Jan 22, 2026173.73176.74173.40175.34175.081.68%138,639
Jan 21, 2026170.93172.75168.64172.45172.191.63%89,293
Jan 20, 2026167.90171.29167.50169.69169.43-0.80%162,607
Jan 16, 2026171.06172.45169.73171.05170.790.19%114,650
Jan 15, 2026170.37172.15170.00170.72170.460.52%75,525
Jan 14, 2026167.72170.20167.01169.84169.581.31%64,297
Jan 13, 2026167.68168.16166.10167.64167.390.14%65,117
Jan 12, 2026165.81167.53164.60167.40167.150.77%116,670
Jan 9, 2026166.50167.49164.99166.12165.870.53%96,598
Jan 8, 2026163.50165.55163.38165.24164.990.71%142,950
Jan 7, 2026162.96164.51162.86164.08163.830.94%80,230
Jan 6, 2026161.88163.05160.55162.55162.300.72%153,282
Jan 5, 2026159.67162.23159.50161.39161.151.70%411,742
Jan 2, 2026159.36159.36156.95158.70158.460.63%155,399
Dec 31, 2025159.00159.00157.70157.70157.46-0.38%117,296
Dec 30, 2025159.83159.87158.30158.30158.06-0.82%130,873
Dec 29, 2025159.78160.96159.61159.61159.37-0.67%24,358
Dec 26, 2025162.37162.37160.34160.68160.44-1.00%20,349
Dec 24, 2025161.97162.69161.63162.30162.050.49%16,450
Dec 23, 2025162.00163.35161.51161.51161.27-0.78%117,133
Dec 22, 2025162.37164.48162.21162.78162.530.94%34,054
Dec 19, 2025160.16161.70160.16161.26161.021.10%54,569
Dec 18, 2025160.24161.17159.30159.51159.271.03%66,152
Dec 17, 2025161.34162.00157.58157.88157.64-1.82%69,463
Dec 16, 2025160.02161.51159.70160.81160.57-0.22%39,584
Dec 15, 2025165.16165.16161.17161.17160.19-1.68%45,539
Dec 12, 2025166.97166.98163.52163.93162.94-1.52%33,080
Dec 11, 2025164.75166.93163.72166.46165.450.82%74,609
Dec 10, 2025162.74166.15162.36165.11164.111.52%105,861
Dec 9, 2025161.93163.88161.93162.64161.660.19%57,496
Dec 8, 2025162.05162.70161.52162.33161.351.29%83,902
Dec 5, 2025161.50162.21160.26160.26159.29-0.58%35,905
Dec 4, 2025158.53161.32158.14161.19160.211.46%16,276
Dec 3, 2025154.67158.87154.67158.87157.913.18%51,496