IWC
NYSEARCAPre-MarketiShares Micro-Cap ETF
$157.88
$2.93 (-1.82%)
As of 1:45 PM
Open
$161.34
High
$162.00
Low
$157.83
Prev Close
$160.81
52W High
$166.98
52W Low
$95.25
Volume
67.56K
Mkt Cap
$1.02B
iShares Micro-Cap ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $161.34 | $162.00 | $157.58 | $157.88 | 69,500 |
| 12/16/2025 | $160.02 | $161.51 | $159.70 | $160.81 | 39,600 |
| 12/15/2025 | $165.16 | $165.16 | $161.17 | $161.17 | 45,539 |
| 12/12/2025 | $166.97 | $166.98 | $163.52 | $163.93 | 33,100 |
| 12/11/2025 | $164.75 | $166.93 | $163.72 | $166.46 | 74,609 |
| 12/10/2025 | $162.74 | $166.15 | $162.36 | $165.11 | 105,861 |
| 12/9/2025 | $161.93 | $163.88 | $161.93 | $162.64 | 57,500 |
| 12/8/2025 | $162.05 | $162.70 | $161.52 | $162.33 | 83,902 |
| 12/5/2025 | $161.50 | $162.21 | $160.26 | $160.26 | 35,905 |
| 12/4/2025 | $158.53 | $161.32 | $158.14 | $161.19 | 16,300 |
| 12/3/2025 | $154.67 | $158.87 | $154.67 | $158.87 | 51,500 |
| 12/2/2025 | $156.08 | $156.09 | $153.97 | $153.97 | 36,000 |
| 12/1/2025 | $156.17 | $156.80 | $154.78 | $154.82 | 84,100 |
| 11/28/2025 | $157.32 | $157.64 | $156.82 | $157.36 | 30,900 |
| 11/26/2025 | $155.32 | $157.13 | $154.83 | $156.30 | 29,010 |
| 11/25/2025 | $151.89 | $154.82 | $151.10 | $154.79 | 48,100 |
| 11/24/2025 | $148.61 | $151.74 | $148.00 | $151.29 | 34,100 |
| 11/21/2025 | $144.12 | $148.66 | $144.12 | $148.13 | 34,700 |
| 11/20/2025 | $150.16 | $151.46 | $143.74 | $143.98 | 18,200 |
| 11/19/2025 | $146.66 | $148.10 | $145.94 | $146.81 | 30,200 |
| 11/18/2025 | $145.46 | $147.34 | $144.81 | $146.64 | 64,116 |
| 11/17/2025 | $147.80 | $148.74 | $145.38 | $146.00 | 52,700 |
| 11/14/2025 | $145.05 | $149.30 | $145.05 | $148.46 | 73,900 |
| 11/13/2025 | $151.08 | $151.17 | $147.03 | $147.86 | 50,149 |
| 11/12/2025 | $152.26 | $154.34 | $151.45 | $152.26 | 90,500 |
| 11/11/2025 | $151.43 | $152.48 | $150.69 | $152.14 | 29,400 |
| 11/10/2025 | $152.65 | $153.07 | $150.20 | $151.62 | 33,438 |
| 11/7/2025 | $146.77 | $149.28 | $144.88 | $149.27 | 107,674 |
| 11/6/2025 | $152.51 | $152.63 | $148.28 | $148.41 | 117,619 |
| 11/5/2025 | $151.66 | $153.70 | $151.57 | $153.25 | 74,535 |
| 11/4/2025 | $152.07 | $153.84 | $150.76 | $150.88 | 35,192 |
| 11/3/2025 | $156.22 | $156.22 | $152.83 | $154.56 | 88,100 |
| 10/31/2025 | $155.99 | $156.86 | $154.55 | $156.22 | 25,056 |
| 10/30/2025 | $155.64 | $156.73 | $155.01 | $155.24 | 66,300 |
| 10/29/2025 | $157.35 | $158.88 | $154.31 | $155.60 | 76,713 |
| 10/28/2025 | $157.76 | $159.35 | $157.34 | $157.52 | 47,746 |
| 10/27/2025 | $160.25 | $160.25 | $157.37 | $158.16 | 43,128 |
| 10/24/2025 | $156.60 | $159.24 | $156.60 | $158.45 | 16,219 |
| 10/23/2025 | $154.16 | $155.97 | $153.96 | $155.46 | 56,206 |
| 10/22/2025 | $155.43 | $155.95 | $150.98 | $153.44 | 27,422 |
| 10/21/2025 | $156.97 | $157.79 | $155.38 | $156.68 | 23,200 |
| 10/20/2025 | $156.06 | $157.99 | $155.02 | $157.76 | 19,812 |
| 10/17/2025 | $153.52 | $154.74 | $151.54 | $153.22 | 19,900 |
| 10/16/2025 | $161.95 | $161.95 | $154.65 | $155.37 | 80,421 |
| 10/15/2025 | $160.01 | $161.32 | $156.63 | $159.95 | 46,654 |
| 10/14/2025 | $152.08 | $158.34 | $151.60 | $157.46 | 47,480 |
| 10/13/2025 | $152.08 | $153.96 | $152.03 | $153.96 | 30,328 |
| 10/10/2025 | $155.53 | $155.97 | $149.05 | $149.55 | 64,363 |
| 10/9/2025 | $154.41 | $155.00 | $153.28 | $154.34 | 17,600 |
| 10/8/2025 | $153.55 | $154.20 | $152.68 | $154.20 | 33,600 |
| 10/7/2025 | $154.23 | $155.00 | $151.27 | $152.90 | 100,962 |
| 10/6/2025 | $154.00 | $154.67 | $153.23 | $154.53 | 83,300 |
| 10/3/2025 | $151.76 | $154.07 | $151.02 | $152.06 | 15,600 |
| 10/2/2025 | $150.60 | $150.90 | $149.01 | $150.81 | 17,100 |
| 10/1/2025 | $148.54 | $149.99 | $148.54 | $149.41 | 30,300 |
| 9/30/2025 | $149.04 | $149.21 | $147.74 | $149.09 | 26,000 |
| 9/29/2025 | $150.57 | $150.57 | $148.61 | $149.50 | 13,432 |
| 9/26/2025 | $148.07 | $149.30 | $147.57 | $149.05 | 22,448 |
| 9/25/2025 | $147.95 | $149.04 | $146.89 | $147.88 | 19,600 |
| 9/24/2025 | $151.88 | $152.24 | $149.32 | $149.83 | 23,524 |
| 9/23/2025 | $152.40 | $153.62 | $150.77 | $150.85 | 46,400 |
| 9/22/2025 | $148.83 | $152.12 | $148.13 | $151.39 | 69,724 |
| 9/19/2025 | $151.44 | $151.44 | $149.00 | $149.04 | 24,700 |