iShares Microcap ETF (IWC)

Historical Prices For iShares Microcap ETF (IWC)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	132.25	133.22	132.25	133.14	7,106	133.14
7/02/2025	129.12	131.58	127.25	131.50	108,341	131.50
7/01/2025	126.75	130.20	126.75	128.74	49,067	128.74
6/30/2025	128.11	128.44	127.66	127.66	69,259	127.66
6/27/2025	127.65	128.79	126.53	127.59	49,121	127.59
6/26/2025	125.33	127.75	125.19	127.60	49,560	127.60
6/25/2025	126.78	126.78	125.11	125.40	50,452	125.40
6/24/2025	125.39	127.00	125.10	126.66	30,051	126.66
6/23/2025	122.19	124.29	121.20	124.29	67,824	124.29
6/20/2025	124.10	124.20	122.63	122.92	17,812	122.92
6/18/2025	122.52	124.27	122.51	123.41	13,877	123.41
6/17/2025	123.14	124.26	122.57	122.60	14,168	122.60
6/16/2025	123.42	124.71	123.36	124.13	18,118	124.13
6/13/2025	123.71	124.50	122.41	122.53	15,704	122.21
6/12/2025	125.10	125.87	125.10	125.47	10,578	125.14
6/11/2025	127.26	127.53	126.05	126.07	17,996	125.74
6/10/2025	126.87	127.06	126.15	126.48	20,106	126.15
6/09/2025	126.52	126.52	125.53	126.44	36,380	126.11
6/06/2025	123.52	125.50	123.52	125.45	32,015	125.12
6/05/2025	122.52	122.82	121.43	122.11	19,917	121.79
6/04/2025	122.06	122.82	121.80	122.39	31,844	122.07
6/03/2025	120.08	122.19	119.51	122.06	36,343	121.74
6/02/2025	118.77	120.04	118.01	119.62	39,100	119.30
5/30/2025	119.23	119.77	118.24	119.65	13,597	119.33
5/29/2025	120.83	120.83	119.54	120.00	8,034	119.68
5/28/2025	120.74	120.74	119.46	119.88	19,559	119.56
5/27/2025	119.72	120.74	119.13	120.55	26,455	120.23
5/23/2025	115.75	118.18	115.75	117.88	7,085	117.57
5/22/2025	117.03	118.68	116.68	118.03	31,891	117.72
5/21/2025	119.35	120.14	117.07	117.51	13,243	117.20
5/20/2025	120.18	121.31	119.48	120.92	19,421	120.60
5/19/2025	118.42	120.51	118.42	120.14	13,374	119.82
5/16/2025	119.24	121.00	119.09	120.52	80,705	120.20
5/15/2025	117.73	119.58	117.01	119.08	49,675	118.77
5/14/2025	118.86	119.18	117.84	118.24	90,471	117.93
5/13/2025	117.98	119.41	117.98	119.01	59,991	118.69
5/12/2025	119.15	119.15	117.00	118.07	160,969	117.76
5/09/2025	114.89	115.35	113.64	114.10	125,542	113.80
5/08/2025	112.23	115.19	112.12	114.31	47,610	114.01
5/07/2025	111.43	112.02	110.66	111.29	59,382	111.00
5/06/2025	111.35	111.84	110.51	111.13	237,547	110.84
5/05/2025	112.86	113.65	112.64	112.64	20,343	112.34
5/02/2025	112.45	114.76	112.45	114.34	83,589	114.04
5/01/2025	110.95	112.11	109.56	111.31	147,784	111.02
4/30/2025	109.33	110.80	107.91	110.59	24,170	110.30
4/29/2025	109.93	111.60	109.74	111.39	10,371	111.09
4/28/2025	110.34	111.27	108.84	110.57	37,293	110.28
4/25/2025	109.33	110.33	108.85	110.33	13,656	110.04
4/24/2025	109.04	110.28	108.25	110.18	24,610	109.89
4/23/2025	109.49	110.50	107.88	107.88	11,999	107.59
4/22/2025	104.16	106.44	104.11	106.24	49,212	105.96
4/21/2025	103.40	103.46	101.62	102.60	39,526	102.33
4/17/2025	103.81	104.82	102.95	104.56	20,178	104.28
4/16/2025	102.98	103.80	101.91	103.14	14,372	102.87
4/15/2025	103.19	105.30	103.19	103.85	49,147	103.58
4/14/2025	104.26	104.26	101.69	103.43	42,737	103.16
4/11/2025	100.23	102.47	99.10	102.07	67,272	101.80
4/10/2025	101.94	102.41	98.78	100.50	29,921	100.23
4/09/2025	96.39	106.38	95.65	104.98	33,212	104.70
4/08/2025	104.36	104.36	96.19	97.43	207,743	97.17
4/07/2025	96.28	103.85	95.25	100.24	76,275	99.97