Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Micro-Cap Ishares ETF (NY: IWC )

121.19 +0.93 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 77.37 77.75 76.37 77.63 134,572 +0.66(+0.86%)
Dec 28, 2018 76.05 78.13 75.97 76.97 259,373 +0.96(+1.26%)
Dec 27, 2018 75.11 76.01 73.81 76.01 236,083 -0.12(-0.16%)
Dec 26, 2018 73.52 76.13 73.10 76.13 252,980 +2.91(+3.97%)
Dec 24, 2018 73.53 74.19 73.20 73.22 84,014 -0.90(-1.22%)
Dec 21, 2018 76.22 76.38 73.93 74.12 102,389 -1.86(-2.45%)
Dec 20, 2018 77.37 77.65 75.32 75.99 218,647 -1.70(-2.19%)
Dec 19, 2018 78.96 80.43 77.26 77.69 108,916 -1.60(-2.02%)
Dec 18, 2018 80.18 80.44 78.71 79.29 161,763 -0.45(-0.57%)
Dec 17, 2018 81.18 81.81 79.30 79.75 203,601 -1.68(-2.07%)
Dec 14, 2018 82.12 82.75 81.32 81.43 41,625 -1.34(-1.62%)
Dec 13, 2018 84.27 84.54 82.66 82.77 39,129 -1.32(-1.56%)
Dec 12, 2018 84.16 85.08 84.09 84.09 42,280 +0.73(+0.88%)
Dec 11, 2018 84.57 84.72 82.76 83.36 64,281 -0.20(-0.24%)
Dec 10, 2018 83.92 84.24 82.59 83.55 95,158 -0.66(-0.78%)
Dec 07, 2018 84.94 85.96 83.69 84.21 151,917 -1.06(-1.24%)
Dec 06, 2018 84.27 85.39 83.86 85.27 114,304 -0.24(-0.29%)
Dec 04, 2018 88.94 89.00 85.25 85.52 39,815 -3.48(-3.92%)
Dec 03, 2018 89.63 89.63 88.16 89.00 42,441 +0.54(+0.61%)
Nov 30, 2018 87.79 88.72 87.79 88.47 38,751 +0.45(+0.51%)
Nov 29, 2018 88.08 88.72 87.54 88.01 37,221 -0.46(-0.52%)
Nov 28, 2018 86.56 88.47 85.76 88.47 42,535 +2.22(+2.57%)
Nov 27, 2018 86.59 86.98 86.22 86.26 26,690 -0.80(-0.92%)
Nov 26, 2018 86.87 87.58 86.40 87.06 21,400 +0.50(+0.58%)
Nov 23, 2018 85.75 87.07 85.75 86.56 36,941 +0.24(+0.28%)
Nov 21, 2018 86.31 86.31 86.31 0 +1.19(+1.40%)
Nov 20, 2018 85.53 86.45 84.83 85.12 124,677 -1.46(-1.68%)
Nov 19, 2018 87.91 87.91 86.25 86.58 125,750 -1.51(-1.72%)
Nov 16, 2018 87.48 88.43 87.20 88.09 29,276 +0.18(+0.20%)
Nov 15, 2018 86.39 88.16 86.39 87.91 24,284 +1.16(+1.34%)
Nov 14, 2018 88.50 88.86 86.29 86.75 27,299 -1.10(-1.25%)
Nov 13, 2018 88.63 89.33 87.68 87.85 50,687 -0.41(-0.47%)
Nov 12, 2018 89.89 89.92 88.17 88.26 45,257 -1.78(-1.98%)
Nov 09, 2018 91.34 91.34 89.50 90.04 34,492 -1.81(-1.97%)
Nov 08, 2018 91.67 92.33 91.51 91.86 26,986 -0.10(-0.11%)
Nov 07, 2018 90.94 91.96 90.73 91.96 30,270 +1.40(+1.55%)
Nov 06, 2018 90.29 90.78 89.93 90.56 34,025 +0.32(+0.35%)
Nov 05, 2018 90.71 90.95 89.77 90.24 53,096 -0.53(-0.58%)
Nov 02, 2018 90.83 90.96 89.99 90.77 153,195 +0.44(+0.49%)
Nov 01, 2018 89.14 90.59 88.81 90.33 90,279 +1.55(+1.75%)
Oct 31, 2018 89.19 89.42 88.51 88.78 39,599 +0.50(+0.56%)
Oct 30, 2018 86.90 88.46 86.90 88.28 97,199 +1.63(+1.89%)
Oct 29, 2018 88.37 88.71 85.95 86.64 114,177 -0.60(-0.69%)
Oct 26, 2018 86.92 88.12 85.71 87.24 72,073 -0.70(-0.80%)
Oct 25, 2018 86.77 88.27 86.77 87.95 60,045 +1.76(+2.04%)
Oct 24, 2018 89.40 89.80 86.19 86.19 91,420 -3.22(-3.60%)
Oct 23, 2018 88.86 90.16 87.89 89.41 88,430 -0.70(-0.78%)
Oct 22, 2018 90.79 91.15 89.67 90.12 59,753 -0.57(-0.63%)
Oct 19, 2018 92.17 92.83 90.55 90.69 32,789 -1.25(-1.36%)
Oct 18, 2018 93.31 93.37 91.63 91.94 48,349 -1.56(-1.67%)
Oct 17, 2018 93.54 93.79 92.65 93.50 157,359 -0.32(-0.34%)
Oct 16, 2018 91.93 93.83 91.41 93.82 43,099 +2.49(+2.73%)
Oct 15, 2018 91.03 91.86 90.44 91.33 68,664 +0.20(+0.22%)
Oct 12, 2018 92.30 92.43 90.33 91.13 134,884 +0.23(+0.26%)
Oct 11, 2018 91.96 92.87 90.90 90.90 34,451 -1.41(-1.53%)
Oct 10, 2018 94.83 94.85 92.31 92.31 61,004 -2.79(-2.93%)
Oct 09, 2018 94.99 95.98 94.99 95.10 28,487 -0.28(-0.30%)
Oct 08, 2018 95.23 95.58 94.43 95.38 47,339 -0.22(-0.23%)
Oct 05, 2018 96.68 96.98 94.70 95.59 123,812 -0.79(-0.82%)
Oct 04, 2018 97.84 97.84 96.34 96.38 31,444 -1.52(-1.55%)
Oct 03, 2018 97.32 98.38 97.03 97.91 51,827 +0.95(+0.98%)
Oct 02, 2018 97.93 98.27 96.63 96.96 182,533 -1.06(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.