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 )

146.84 USD -0.72 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 91.19 91.72 89.82 90.47 14,102 -0.11(-0.12%)
Sep 29, 2020 90.72 90.96 89.58 90.58 54,089 +0.31(+0.34%)
Sep 28, 2020 89.87 90.59 89.67 90.27 13,667 +2.13(+2.42%)
Sep 25, 2020 86.80 88.58 86.80 88.14 53,700 +1.37(+1.58%)
Sep 24, 2020 86.99 88.24 86.03 86.77 41,170 -0.22(-0.25%)
Sep 23, 2020 90.14 91.00 86.99 86.99 23,745 -3.84(-4.23%)
Sep 22, 2020 91.00 91.71 89.79 90.83 23,708 -0.14(-0.15%)
Sep 21, 2020 92.30 93.55 90.11 90.97 32,021 -3.79(-4.00%)
Sep 18, 2020 94.24 94.94 93.53 94.76 21,500 +0.68(+0.72%)
Sep 17, 2020 93.20 94.32 92.87 94.08 12,562 -0.32(-0.34%)
Sep 16, 2020 93.23 95.38 93.23 94.40 26,232 +1.37(+1.48%)
Sep 15, 2020 93.63 93.96 92.82 93.03 10,346 -0.05(-0.06%)
Sep 14, 2020 91.66 93.14 91.13 93.08 14,717 +2.83(+3.14%)
Sep 11, 2020 91.48 91.53 89.74 90.25 25,700 -0.80(-0.88%)
Sep 10, 2020 91.95 92.79 91.00 91.05 16,543 -0.63(-0.69%)
Sep 09, 2020 91.28 92.00 91.19 91.68 11,139 +1.33(+1.47%)
Sep 08, 2020 90.04 91.48 89.89 90.35 45,177 -1.26(-1.38%)
Sep 04, 2020 93.07 93.50 89.09 91.61 46,900 -0.77(-0.84%)
Sep 03, 2020 94.97 94.97 91.94 92.38 14,892 -2.76(-2.90%)
Sep 02, 2020 94.67 95.26 93.95 95.14 18,764 +0.47(+0.50%)
Sep 01, 2020 93.93 94.67 93.70 94.67 62,022 +0.83(+0.88%)
Aug 31, 2020 94.65 94.65 93.55 93.84 31,770 -0.78(-0.82%)
Aug 28, 2020 94.36 94.77 93.88 94.62 19,200 +0.93(+0.99%)
Aug 27, 2020 94.14 94.76 93.33 93.69 17,318 -0.70(-0.75%)
Aug 26, 2020 95.19 95.30 94.19 94.39 21,658 -0.64(-0.67%)
Aug 25, 2020 95.10 95.15 94.01 95.03 12,385 +0.44(+0.47%)
Aug 24, 2020 95.10 95.10 94.07 94.59 20,151 +0.19(+0.20%)
Aug 21, 2020 95.16 95.46 94.03 94.40 50,700 -1.29(-1.35%)
Aug 20, 2020 95.50 95.99 95.00 95.69 24,508 -0.44(-0.46%)
Aug 19, 2020 96.30 97.21 96.11 96.13 17,361 +0.28(+0.29%)
Aug 18, 2020 96.57 96.57 95.61 95.85 23,280 -1.01(-1.04%)
Aug 17, 2020 96.39 96.91 95.88 96.86 25,269 +0.93(+0.97%)
Aug 14, 2020 95.40 96.24 95.12 95.93 13,800 -0.13(-0.13%)
Aug 13, 2020 95.64 96.36 95.64 96.06 7,947 +0.22(+0.22%)
Aug 12, 2020 96.70 96.70 95.26 95.84 27,382 -0.01(-0.01%)
Aug 11, 2020 97.23 97.84 95.67 95.85 36,134 -0.74(-0.77%)
Aug 10, 2020 95.32 97.06 95.32 96.59 85,700 +1.76(+1.86%)
Aug 07, 2020 92.59 94.83 92.59 94.83 15,200 +1.69(+1.81%)
Aug 06, 2020 93.32 93.36 92.70 93.14 11,214 +0.10(+0.11%)
Aug 05, 2020 92.34 93.04 92.11 93.04 22,224 +1.63(+1.78%)
Aug 04, 2020 90.56 91.49 90.43 91.41 15,713 +0.79(+0.88%)
Aug 03, 2020 89.08 90.75 89.05 90.62 21,333 +2.06(+2.32%)
Jul 31, 2020 90.28 90.28 87.63 88.56 28,200 -1.51(-1.67%)
Jul 30, 2020 88.38 90.22 88.38 90.07 14,869 +0.44(+0.49%)
Jul 29, 2020 89.02 89.76 88.74 89.63 7,243 +1.35(+1.53%)
Jul 28, 2020 88.58 89.12 88.11 88.28 26,261 -0.87(-0.98%)
Jul 27, 2020 88.75 89.27 88.12 89.15 35,076 +1.14(+1.30%)
Jul 24, 2020 89.02 89.33 88.00 88.01 12,200 -1.67(-1.86%)
Jul 23, 2020 89.60 90.58 89.08 89.68 10,972 -0.05(-0.06%)
Jul 22, 2020 89.57 90.08 89.32 89.73 7,731 -0.51(-0.57%)
Jul 21, 2020 89.45 90.47 89.36 90.24 13,828 +1.73(+1.95%)
Jul 20, 2020 88.82 89.10 88.11 88.51 29,330 -0.31(-0.35%)
Jul 17, 2020 88.23 89.18 88.00 88.82 15,200 +0.76(+0.87%)
Jul 16, 2020 87.75 88.35 87.37 88.06 21,740 -0.58(-0.66%)
Jul 15, 2020 87.06 88.90 86.99 88.64 22,761 +3.27(+3.83%)
Jul 14, 2020 83.72 85.38 83.51 85.37 25,267 +1.61(+1.92%)
Jul 13, 2020 86.26 86.94 83.76 83.76 36,622 -1.81(-2.12%)
Jul 10, 2020 84.46 85.57 83.50 85.57 28,200 +1.67(+1.99%)
Jul 09, 2020 86.38 86.38 83.29 83.90 35,474 -1.93(-2.25%)
Jul 08, 2020 85.59 86.35 84.87 85.83 32,051 +0.43(+0.50%)
Jul 07, 2020 86.54 87.26 85.40 85.40 34,755 -2.04(-2.33%)
Jul 06, 2020 88.42 88.88 86.94 87.44 43,671 +0.54(+0.62%)
Jul 02, 2020 87.86 88.10 86.52 86.90 20,600 +0.54(+0.63%)
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.