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 )

113.98 +0.73 (+0.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 111.51 114.44 111.51 113.98 45,462 +0.73(+0.64%)
Dec 01, 2022 112.28 113.74 112.28 113.25 70,314 +0.66(+0.59%)
Nov 30, 2022 110.47 112.59 109.52 112.59 14,737 +2.51(+2.28%)
Nov 29, 2022 110.12 110.96 109.96 110.08 27,799 +0.42(+0.38%)
Nov 28, 2022 111.45 111.74 109.48 109.66 15,198 -2.71(-2.41%)
Nov 25, 2022 111.76 112.59 111.76 112.37 3,203 +0.49(+0.44%)
Nov 23, 2022 111.91 112.43 111.28 111.88 16,039 +0.14(+0.13%)
Nov 22, 2022 111.43 112.02 110.22 111.74 23,726 +0.94(+0.85%)
Nov 21, 2022 111.21 111.85 110.37 110.80 32,661 -0.78(-0.70%)
Nov 18, 2022 111.84 112.50 111.15 111.58 32,224 +0.46(+0.41%)
Nov 17, 2022 110.59 111.92 110.30 111.12 16,537 -1.14(-1.02%)
Nov 16, 2022 113.64 113.64 111.92 112.26 174,085 -2.03(-1.78%)
Nov 15, 2022 115.41 115.81 113.67 114.29 23,566 +1.38(+1.22%)
Nov 14, 2022 113.62 114.87 112.91 112.91 39,587 -1.28(-1.12%)
Nov 11, 2022 113.34 115.48 113.34 114.19 42,509 +1.11(+0.98%)
Nov 10, 2022 111.61 113.13 110.31 113.08 38,541 +6.18(+5.78%)
Nov 09, 2022 110.60 110.60 106.85 106.90 109,472 -4.11(-3.70%)
Nov 08, 2022 111.75 112.34 109.79 111.01 23,989 -0.29(-0.26%)
Nov 07, 2022 110.73 111.80 110.47 111.30 146,694 +0.75(+0.68%)
Nov 04, 2022 111.77 111.77 108.85 110.55 25,061 +0.94(+0.86%)
Nov 03, 2022 109.09 110.72 109.01 109.61 40,449 -0.83(-0.75%)
Nov 02, 2022 113.17 110.44 110.44 26,658 -3.00(-2.64%)
Nov 01, 2022 114.63 114.63 113.06 113.44 24,846 +0.24(+0.21%)
Oct 31, 2022 112.37 113.70 112.37 113.20 36,763 +0.26(+0.23%)
Oct 28, 2022 110.55 112.95 110.13 112.94 22,193 +2.72(+2.47%)
Oct 27, 2022 111.53 111.92 110.13 110.22 17,374 -0.37(-0.33%)
Oct 26, 2022 109.98 112.37 109.98 110.59 72,542 +0.88(+0.80%)
Oct 25, 2022 106.99 110.09 106.89 109.71 16,715 +2.86(+2.68%)
Oct 24, 2022 107.08 107.08 105.06 106.85 52,348 +0.00(+0.00%)
Oct 21, 2022 104.63 106.97 104.26 106.85 30,320 +2.22(+2.12%)
Oct 20, 2022 105.46 106.79 104.20 104.63 22,399 -0.63(-0.60%)
Oct 19, 2022 106.20 106.31 104.70 105.26 27,038 -1.92(-1.79%)
Oct 18, 2022 108.09 108.57 106.52 107.18 21,073 +1.10(+1.04%)
Oct 17, 2022 105.40 106.35 105.23 106.08 28,753 +2.80(+2.71%)
Oct 14, 2022 106.71 106.71 103.22 103.28 20,059 -2.38(-2.25%)
Oct 13, 2022 100.76 105.85 100.75 105.66 19,842 +2.26(+2.19%)
Oct 12, 2022 103.50 103.67 102.31 103.40 19,838 -0.12(-0.12%)
Oct 11, 2022 102.15 105.01 101.76 103.52 27,953 +0.04(+0.04%)
Oct 10, 2022 104.45 104.53 102.75 103.48 27,177 -0.74(-0.71%)
Oct 07, 2022 106.43 106.43 103.93 104.22 15,368 -3.27(-3.04%)
Oct 06, 2022 107.58 108.93 107.17 107.49 29,156 -0.55(-0.51%)
Oct 05, 2022 107.43 108.30 106.32 108.04 20,141 -0.71(-0.65%)
Oct 04, 2022 107.01 108.96 107.01 108.75 46,214 +3.72(+3.54%)
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.