iShares Micro-Cap ETF (IWC)
NYSEARCA: IWC · Real-Time Price · USD
194.91
+2.40 (1.25%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 192.05 | 195.95 | 191.01 | 194.91 | 194.91 | 1.25% | 130,040 |
| Jun 25, 2026 | 194.44 | 194.63 | 191.11 | 192.51 | 192.51 | 0.18% | 132,792 |
| Jun 24, 2026 | 192.90 | 194.41 | 190.85 | 192.17 | 192.17 | -0.01% | 95,999 |
| Jun 23, 2026 | 189.42 | 194.55 | 189.42 | 192.18 | 192.18 | -0.79% | 41,048 |
| Jun 22, 2026 | 193.25 | 195.31 | 192.51 | 193.71 | 193.71 | 0.82% | 79,828 |
| Jun 18, 2026 | 192.34 | 192.64 | 189.40 | 192.13 | 192.13 | 2.05% | 60,418 |
| Jun 17, 2026 | 189.30 | 192.26 | 187.74 | 188.27 | 188.27 | 0.13% | 98,218 |
| Jun 16, 2026 | 191.00 | 192.05 | 188.01 | 188.03 | 188.03 | -1.57% | 119,962 |
| Jun 15, 2026 | 193.04 | 193.84 | 190.52 | 191.02 | 191.02 | 1.19% | 36,596 |
| Jun 12, 2026 | 187.96 | 191.82 | 186.99 | 189.28 | 188.77 | 0.87% | 51,252 |
| Jun 11, 2026 | 181.97 | 188.00 | 181.62 | 187.64 | 187.13 | 3.69% | 74,652 |
| Jun 10, 2026 | 182.44 | 186.11 | 180.94 | 180.97 | 180.48 | -1.11% | 111,637 |
| Jun 9, 2026 | 186.41 | 188.07 | 178.25 | 183.01 | 182.51 | -0.45% | 127,449 |
| Jun 8, 2026 | 184.83 | 185.63 | 183.26 | 183.84 | 183.34 | 1.37% | 85,204 |
| Jun 5, 2026 | 190.01 | 190.01 | 180.32 | 181.35 | 180.86 | -5.14% | 94,144 |
| Jun 4, 2026 | 185.45 | 192.09 | 185.45 | 191.18 | 190.66 | 2.06% | 79,613 |
| Jun 3, 2026 | 190.51 | 190.51 | 186.55 | 187.33 | 186.82 | -2.09% | 74,822 |
| Jun 2, 2026 | 190.68 | 192.90 | 190.68 | 191.33 | 190.81 | -0.09% | 46,993 |
| Jun 1, 2026 | 190.66 | 192.57 | 188.69 | 191.51 | 190.99 | 0.20% | 70,068 |
| May 29, 2026 | 193.05 | 193.05 | 189.05 | 191.12 | 190.60 | -0.94% | 52,942 |
| May 28, 2026 | 192.20 | 193.24 | 190.20 | 192.93 | 192.41 | 0.53% | 40,776 |
| May 27, 2026 | 191.35 | 193.10 | 190.12 | 191.91 | 191.39 | 0.58% | 74,672 |
| May 26, 2026 | 189.71 | 191.54 | 189.21 | 190.80 | 190.28 | 2.16% | 53,681 |
| May 22, 2026 | 186.43 | 187.57 | 185.89 | 186.76 | 186.25 | 0.78% | 157,533 |
| May 21, 2026 | 180.71 | 185.97 | 180.09 | 185.31 | 184.81 | 2.14% | 86,498 |
| May 20, 2026 | 177.47 | 181.57 | 177.26 | 181.42 | 180.93 | 2.75% | 80,892 |
| May 19, 2026 | 177.45 | 178.35 | 174.44 | 176.56 | 176.08 | -1.11% | 119,856 |
| May 18, 2026 | 181.88 | 182.09 | 176.92 | 178.55 | 178.06 | -1.86% | 212,458 |
| May 15, 2026 | 183.54 | 183.65 | 181.09 | 181.94 | 181.45 | -2.64% | 126,549 |
| May 14, 2026 | 186.86 | 188.45 | 185.00 | 186.88 | 186.37 | 0.11% | 184,957 |
| May 13, 2026 | 186.02 | 187.33 | 183.60 | 186.67 | 186.16 | 0.77% | 131,763 |
| May 12, 2026 | 186.19 | 186.59 | 181.49 | 185.25 | 184.75 | -1.05% | 210,396 |
| May 11, 2026 | 185.98 | 189.50 | 185.98 | 187.21 | 186.70 | 0.82% | 240,939 |
| May 8, 2026 | 185.71 | 185.75 | 183.64 | 185.68 | 185.18 | 1.00% | 244,180 |
| May 7, 2026 | 188.73 | 188.73 | 182.34 | 183.84 | 183.34 | -2.47% | 392,773 |
| May 6, 2026 | 187.94 | 188.49 | 185.01 | 188.49 | 187.98 | 1.35% | 268,384 |
| May 5, 2026 | 182.70 | 185.98 | 181.66 | 185.98 | 185.47 | 2.14% | 259,302 |
| May 4, 2026 | 182.27 | 183.86 | 180.61 | 182.08 | 181.59 | 0.06% | 362,467 |
| May 1, 2026 | 179.66 | 182.21 | 178.84 | 181.97 | 181.48 | 1.59% | 314,744 |
| Apr 30, 2026 | 175.82 | 179.69 | 175.42 | 179.12 | 178.63 | 2.84% | 244,687 |
| Apr 29, 2026 | 177.63 | 177.63 | 173.09 | 174.18 | 173.71 | -1.64% | 207,707 |
| Apr 28, 2026 | 178.58 | 179.62 | 176.11 | 177.09 | 176.61 | -1.36% | 271,060 |
| Apr 27, 2026 | 179.83 | 181.26 | 179.30 | 179.53 | 179.04 | -0.09% | 230,432 |
| Apr 24, 2026 | 180.11 | 180.82 | 177.23 | 179.69 | 179.20 | 0.55% | 222,350 |
| Apr 23, 2026 | 180.84 | 181.80 | 176.58 | 178.71 | 178.22 | -1.30% | 213,936 |
| Apr 22, 2026 | 181.39 | 182.04 | 179.84 | 181.06 | 180.57 | 1.49% | 167,693 |
| Apr 21, 2026 | 182.39 | 182.95 | 178.33 | 178.40 | 177.92 | -1.79% | 134,487 |
| Apr 20, 2026 | 179.89 | 181.94 | 179.48 | 181.65 | 181.16 | 0.40% | 243,047 |
| Apr 17, 2026 | 179.17 | 182.11 | 178.00 | 180.92 | 180.43 | 2.52% | 165,755 |
| Apr 16, 2026 | 176.33 | 176.48 | 174.37 | 176.48 | 176.00 | 0.48% | 198,382 |
| Apr 15, 2026 | 174.40 | 175.85 | 173.78 | 175.63 | 175.15 | 0.45% | 186,745 |
| Apr 14, 2026 | 173.53 | 175.24 | 173.20 | 174.84 | 174.36 | 1.49% | 143,869 |
| Apr 13, 2026 | 168.27 | 172.46 | 168.27 | 172.28 | 171.81 | 1.70% | 181,911 |
| Apr 10, 2026 | 170.61 | 170.88 | 168.26 | 169.40 | 168.94 | -0.49% | 58,718 |
| Apr 9, 2026 | 168.02 | 170.67 | 167.46 | 170.24 | 169.78 | 1.11% | 54,257 |
| Apr 8, 2026 | 169.82 | 170.00 | 166.98 | 168.37 | 167.91 | 3.05% | 54,469 |
| Apr 7, 2026 | 163.16 | 163.47 | 160.85 | 163.39 | 162.95 | 0.06% | 64,165 |
| Apr 6, 2026 | 162.61 | 164.00 | 162.51 | 163.30 | 162.86 | 0.40% | 34,578 |
| Apr 2, 2026 | 158.00 | 163.06 | 158.00 | 162.65 | 162.20 | 1.28% | 32,218 |
| Apr 1, 2026 | 161.13 | 163.30 | 160.59 | 160.59 | 160.15 | 0.61% | 87,315 |
| Mar 31, 2026 | 155.97 | 159.95 | 155.59 | 159.61 | 159.18 | 4.11% | 65,971 |
| Mar 30, 2026 | 158.41 | 158.41 | 152.53 | 153.31 | 152.89 | -2.12% | 99,121 |
| Mar 27, 2026 | 159.25 | 159.60 | 156.47 | 156.63 | 156.20 | -2.27% | 36,000 |
| Mar 26, 2026 | 160.90 | 163.17 | 160.05 | 160.26 | 159.82 | -1.81% | 55,623 |
| Mar 25, 2026 | 163.25 | 164.81 | 162.25 | 163.21 | 162.77 | 1.57% | 39,319 |
| Mar 24, 2026 | 158.61 | 161.71 | 158.58 | 160.69 | 160.25 | 0.19% | 44,425 |
| Mar 23, 2026 | 159.13 | 162.04 | 158.66 | 160.38 | 159.94 | 2.93% | 30,396 |
| Mar 20, 2026 | 159.86 | 160.50 | 155.01 | 155.82 | 155.40 | -2.55% | 61,973 |
| Mar 19, 2026 | 156.32 | 161.45 | 156.26 | 159.89 | 159.46 | 0.84% | 106,954 |
| Mar 18, 2026 | 161.03 | 161.20 | 158.56 | 158.56 | 158.13 | -2.20% | 40,896 |
| Mar 17, 2026 | 162.90 | 163.82 | 161.68 | 162.13 | 161.69 | 0.04% | 57,158 |
| Mar 16, 2026 | 162.63 | 164.24 | 162.05 | 162.31 | 161.62 | 1.36% | 80,741 |
| Mar 13, 2026 | 163.13 | 164.18 | 159.56 | 160.14 | 159.46 | -1.03% | 89,060 |
| Mar 12, 2026 | 163.27 | 163.70 | 160.67 | 161.81 | 161.13 | -2.50% | 43,617 |
| Mar 11, 2026 | 165.29 | 167.15 | 163.88 | 165.97 | 165.27 | 0.10% | 54,732 |
| Mar 10, 2026 | 164.17 | 169.09 | 164.17 | 165.80 | 165.10 | 0.83% | 48,105 |
| Mar 9, 2026 | 160.36 | 165.02 | 159.14 | 164.44 | 163.75 | 0.90% | 133,434 |
| Mar 6, 2026 | 162.03 | 164.97 | 161.70 | 162.97 | 162.28 | -1.64% | 85,190 |
| Mar 5, 2026 | 167.65 | 168.65 | 163.94 | 165.68 | 164.98 | -2.35% | 77,369 |
| Mar 4, 2026 | 168.04 | 169.99 | 166.29 | 169.67 | 168.95 | 2.12% | 73,863 |
| Mar 3, 2026 | 165.42 | 167.79 | 162.66 | 166.14 | 165.44 | -2.36% | 126,636 |
| Mar 2, 2026 | 165.32 | 170.71 | 165.23 | 170.15 | 169.43 | 1.17% | 79,341 |
| Feb 27, 2026 | 168.43 | 168.84 | 167.03 | 168.18 | 167.47 | -1.75% | 37,625 |
| Feb 26, 2026 | 170.19 | 171.36 | 167.97 | 171.18 | 170.46 | 0.65% | 40,427 |
| Feb 25, 2026 | 169.62 | 170.81 | 168.66 | 170.07 | 169.35 | 1.35% | 37,191 |
| Feb 24, 2026 | 164.90 | 168.42 | 164.90 | 167.81 | 167.10 | 1.68% | 66,304 |
| Feb 23, 2026 | 166.27 | 167.37 | 163.46 | 165.03 | 164.33 | -1.23% | 95,555 |
| Feb 20, 2026 | 166.42 | 169.05 | 166.11 | 167.08 | 166.37 | -0.32% | 63,139 |
| Feb 19, 2026 | 165.28 | 167.78 | 164.48 | 167.61 | 166.90 | 0.67% | 38,653 |
| Feb 18, 2026 | 166.05 | 168.97 | 165.67 | 166.49 | 165.79 | 0.14% | 155,890 |
| Feb 17, 2026 | 165.32 | 167.47 | 163.36 | 166.26 | 165.56 | 0.14% | 222,262 |
| Feb 13, 2026 | 165.34 | 168.93 | 164.18 | 166.03 | 165.33 | 0.88% | 137,442 |
| Feb 12, 2026 | 169.33 | 169.33 | 163.26 | 164.58 | 163.88 | -2.18% | 145,087 |
| Feb 11, 2026 | 172.02 | 172.02 | 165.64 | 168.25 | 167.54 | -1.00% | 170,139 |
| Feb 10, 2026 | 171.31 | 172.08 | 169.78 | 169.95 | 169.23 | -0.68% | 68,354 |
| Feb 9, 2026 | 168.98 | 171.60 | 168.37 | 171.12 | 170.40 | 1.34% | 79,535 |
| Feb 6, 2026 | 164.53 | 169.33 | 164.53 | 168.85 | 168.14 | 4.47% | 189,922 |
| Feb 5, 2026 | 164.51 | 166.85 | 161.08 | 161.63 | 160.95 | -3.21% | 187,451 |
| Feb 4, 2026 | 172.30 | 172.49 | 164.46 | 166.99 | 166.28 | -2.55% | 240,476 |
| Feb 3, 2026 | 171.05 | 172.38 | 167.74 | 171.36 | 170.64 | 0.98% | 216,294 |