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 )

123.61 USD -2.17 (-1.73%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 61.65 61.87 61.30 61.30 60,213 -0.65(-1.05%)
May 30, 2013 61.59 62.05 61.59 61.95 70,386 +0.50(+0.81%)
May 29, 2013 61.71 61.88 61.03 61.45 55,041 -0.60(-0.97%)
May 28, 2013 61.92 62.50 61.63 62.05 67,189 +0.96(+1.57%)
May 24, 2013 60.55 61.13 60.42 61.09 42,280 +0.14(+0.23%)
May 23, 2013 60.08 60.95 59.89 60.95 25,229 +0.23(+0.38%)
May 22, 2013 61.63 62.20 60.22 60.72 63,102 -0.79(-1.28%)
May 21, 2013 61.47 61.69 61.28 61.51 34,314 +0.00(+0.00%)
May 20, 2013 61.28 61.76 61.20 61.51 34,145 +0.09(+0.15%)
May 17, 2013 61.18 61.53 61.09 61.42 42,715 +0.49(+0.80%)
May 16, 2013 60.76 61.13 60.59 60.93 33,512 -0.06(-0.10%)
May 15, 2013 60.74 61.15 60.66 60.99 42,960 +1.01(+1.68%)
May 13, 2013 59.94 60.19 59.83 59.98 40,343 +0.04(+0.06%)
May 10, 2013 59.79 60.00 59.63 59.94 26,008 +0.39(+0.65%)
May 09, 2013 59.69 59.82 59.47 59.56 26,130 -0.07(-0.12%)
May 08, 2013 59.64 59.79 59.32 59.63 20,041 -0.09(-0.15%)
May 07, 2013 59.51 59.75 59.20 59.72 55,259 +0.38(+0.64%)
May 06, 2013 58.97 59.38 58.97 59.34 40,518 +0.54(+0.92%)
May 03, 2013 58.60 59.24 58.60 58.80 109,773 +0.83(+1.43%)
May 02, 2013 57.39 58.08 57.34 57.97 50,345 +1.00(+1.75%)
May 01, 2013 58.41 58.50 56.96 56.97 57,502 -1.66(-2.83%)
Apr 30, 2013 58.46 58.72 58.30 58.63 74,417 +0.18(+0.30%)
Apr 29, 2013 58.34 58.55 58.25 58.45 28,342 +0.52(+0.90%)
Apr 26, 2013 58.10 58.14 57.74 57.93 29,335 -0.29(-0.50%)
Apr 25, 2013 58.05 58.56 57.97 58.22 47,843 +0.31(+0.54%)
Apr 24, 2013 57.81 57.97 57.52 57.91 53,531 +0.16(+0.28%)
Apr 23, 2013 56.99 57.75 56.99 57.75 73,351 +1.02(+1.80%)
Apr 22, 2013 56.83 57.01 55.88 56.73 49,458 +0.13(+0.23%)
Apr 19, 2013 56.13 56.72 55.89 56.60 26,346 +0.65(+1.16%)
Apr 18, 2013 56.12 56.26 55.64 55.95 58,396 -0.16(-0.29%)
Apr 17, 2013 56.74 56.77 55.62 56.11 75,187 -0.92(-1.61%)
Apr 16, 2013 56.46 57.11 56.33 57.03 104,457 +0.98(+1.75%)
Apr 15, 2013 57.81 57.97 55.84 56.05 75,194 -2.27(-3.89%)
Apr 12, 2013 58.30 58.50 57.96 58.32 33,241 -0.19(-0.32%)
Apr 11, 2013 58.39 59.00 58.39 58.51 41,861 +0.11(+0.19%)
Apr 10, 2013 57.44 58.50 57.40 58.40 99,478 +1.10(+1.92%)
Apr 09, 2013 57.55 57.62 57.29 57.30 97,475 -0.05(-0.09%)
Apr 08, 2013 56.95 57.35 56.86 57.35 59,546 +0.27(+0.47%)
Apr 05, 2013 56.31 57.15 56.12 57.08 30,565 -0.06(-0.11%)
Apr 04, 2013 57.00 57.15 56.70 57.14 45,599 +0.17(+0.30%)
Apr 03, 2013 57.95 58.01 56.81 56.97 98,749 -0.91(-1.57%)
Apr 02, 2013 58.32 58.41 57.81 57.88 91,561 -0.07(-0.12%)
Apr 01, 2013 58.65 58.82 57.69 57.95 84,463 -0.71(-1.21%)
Mar 28, 2013 58.70 58.90 58.45 58.66 196,798 +0.03(+0.05%)
Mar 27, 2013 58.30 58.64 58.08 58.63 81,512 +0.04(+0.07%)
Mar 26, 2013 58.83 58.90 58.38 58.59 35,191 -0.12(-0.20%)
Mar 25, 2013 59.00 59.04 58.30 58.71 50,991 +0.05(+0.09%)
Mar 22, 2013 58.70 58.70 58.50 58.66 48,151 +0.20(+0.34%)
Mar 21, 2013 58.27 58.67 58.22 58.46 49,587 -0.34(-0.58%)
Mar 20, 2013 58.55 58.80 58.55 58.80 100,283 +0.43(+0.74%)
Mar 19, 2013 58.67 58.70 57.95 58.37 44,960 -0.09(-0.15%)
Mar 18, 2013 58.07 59.00 57.95 58.46 94,200 -0.23(-0.39%)
Mar 15, 2013 58.79 58.87 58.47 58.69 24,386 -0.10(-0.17%)
Mar 14, 2013 58.38 58.81 58.33 58.79 35,424 +0.54(+0.93%)
Mar 13, 2013 58.09 58.31 57.98 58.25 18,505 +0.25(+0.43%)
Mar 12, 2013 58.23 58.33 57.97 58.00 25,981 -0.27(-0.46%)
Mar 11, 2013 58.13 58.39 58.07 58.27 29,174 -0.00(-0.00%)
Mar 08, 2013 58.06 58.30 57.88 58.27 26,635 +0.58(+1.01%)
Mar 07, 2013 57.30 57.71 57.25 57.69 37,219 +0.35(+0.61%)
Mar 06, 2013 57.26 57.34 57.11 57.34 40,018 +0.22(+0.39%)
Mar 05, 2013 56.85 57.19 56.85 57.12 60,520 +0.72(+1.28%)
Mar 04, 2013 56.11 56.44 55.93 56.40 47,563 +0.32(+0.57%)
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.