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 )

147.00 USD +0.64 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 39.56 40.29 39.30 39.35 67,710 -0.92(-2.28%)
Sep 29, 2011 40.37 40.55 39.26 40.27 55,632 +0.69(+1.74%)
Sep 28, 2011 41.24 41.25 39.58 39.58 75,640 -1.59(-3.86%)
Sep 27, 2011 41.32 42.00 40.87 41.17 77,388 +0.71(+1.75%)
Sep 26, 2011 40.20 40.46 39.39 40.46 55,217 +0.61(+1.53%)
Sep 23, 2011 39.29 40.04 39.15 39.85 106,120 +0.31(+0.78%)
Sep 22, 2011 39.20 40.16 38.98 39.54 92,530 -1.05(-2.59%)
Sep 21, 2011 41.77 42.15 40.59 40.59 128,568 -1.31(-3.13%)
Sep 20, 2011 42.81 43.66 41.86 41.90 131,046 -0.76(-1.78%)
Sep 19, 2011 42.90 43.09 42.40 42.66 141,577 -0.88(-2.02%)
Sep 16, 2011 43.52 43.69 43.23 43.54 156,076 +0.12(+0.28%)
Sep 15, 2011 43.36 43.42 42.77 43.42 75,074 +0.42(+0.98%)
Sep 14, 2011 42.59 43.42 42.06 43.00 91,603 +0.71(+1.68%)
Sep 13, 2011 41.83 42.35 41.52 42.29 251,812 +0.69(+1.66%)
Sep 12, 2011 40.58 41.64 40.51 41.60 129,304 +0.26(+0.63%)
Sep 09, 2011 41.89 42.11 40.90 41.34 77,231 -1.05(-2.48%)
Sep 08, 2011 42.83 43.48 42.23 42.39 104,874 -0.78(-1.81%)
Sep 07, 2011 42.45 43.23 42.14 43.17 117,622 +1.46(+3.50%)
Sep 06, 2011 40.61 41.76 40.61 41.71 182,910 -0.18(-0.43%)
Sep 02, 2011 42.60 42.82 41.37 41.89 240,795 -1.42(-3.28%)
Sep 01, 2011 44.37 44.87 43.21 43.31 193,419 -1.13(-2.54%)
Aug 31, 2011 44.70 45.05 44.00 44.44 164,954 -0.10(-0.22%)
Aug 30, 2011 44.20 44.77 43.74 44.54 77,037 +0.14(+0.32%)
Aug 29, 2011 42.96 44.46 42.94 44.40 81,305 +1.93(+4.54%)
Aug 26, 2011 41.57 42.55 41.13 42.47 148,064 +0.71(+1.70%)
Aug 25, 2011 43.40 43.76 41.71 41.76 136,625 -1.15(-2.68%)
Aug 24, 2011 42.26 42.93 41.95 42.91 117,797 +0.62(+1.47%)
Aug 23, 2011 40.62 42.35 40.52 42.29 93,580 +1.87(+4.63%)
Aug 22, 2011 41.78 41.84 40.32 40.42 127,938 -0.25(-0.61%)
Aug 19, 2011 40.62 41.81 40.27 40.67 95,475 -0.64(-1.55%)
Aug 18, 2011 42.07 42.25 41.13 41.31 87,680 -2.13(-4.90%)
Aug 17, 2011 43.62 43.93 43.12 43.44 86,301 +0.19(+0.44%)
Aug 16, 2011 43.52 43.93 43.00 43.25 96,624 -0.98(-2.22%)
Aug 15, 2011 43.39 44.27 43.39 44.23 90,953 +1.26(+2.93%)
Aug 12, 2011 43.44 43.70 42.74 42.97 104,252 -0.08(-0.19%)
Aug 11, 2011 41.63 43.47 41.48 43.05 206,617 +1.73(+4.19%)
Aug 10, 2011 42.59 43.02 41.25 41.32 407,020 -2.68(-6.09%)
Aug 09, 2011 44.79 44.00 40.37 44.00 480,087 +2.74(+6.64%)
Aug 08, 2011 43.46 44.48 41.26 41.26 388,715 -3.94(-8.72%)
Aug 05, 2011 46.51 46.65 44.20 45.20 272,181 -0.76(-1.65%)
Aug 04, 2011 47.90 48.04 45.96 45.96 199,069 -2.67(-5.49%)
Aug 03, 2011 48.23 48.66 47.33 48.63 233,419 +0.40(+0.83%)
Aug 02, 2011 49.42 49.81 48.20 48.23 104,678 -1.43(-2.88%)
Aug 01, 2011 50.28 50.35 49.18 49.66 313,199 -0.05(-0.10%)
Jul 29, 2011 49.27 49.92 48.83 49.71 95,786 +0.00(+0.00%)
Jul 28, 2011 49.65 50.25 49.63 49.71 135,413 +0.10(+0.20%)
Jul 27, 2011 50.79 50.79 49.54 49.61 104,878 -1.42(-2.78%)
Jul 26, 2011 51.40 51.53 51.02 51.03 68,101 -0.46(-0.89%)
Jul 25, 2011 51.60 51.89 51.49 51.49 57,431 -0.72(-1.38%)
Jul 22, 2011 52.27 52.34 52.00 52.21 38,765 -0.10(-0.19%)
Jul 21, 2011 51.98 52.36 51.87 52.31 114,810 +0.51(+0.98%)
Jul 20, 2011 51.93 51.95 51.55 51.80 52,632 -0.08(-0.15%)
Jul 19, 2011 51.17 51.92 51.17 51.88 60,087 +0.96(+1.89%)
Jul 18, 2011 51.51 51.58 50.69 50.92 66,228 -0.72(-1.39%)
Jul 15, 2011 51.62 51.81 51.46 51.64 92,835 +0.15(+0.29%)
Jul 14, 2011 52.25 52.48 51.34 51.49 86,119 -0.71(-1.36%)
Jul 13, 2011 51.84 52.56 51.84 52.20 49,831 +0.49(+0.95%)
Jul 12, 2011 51.65 52.16 51.58 51.71 46,026 -0.14(-0.27%)
Jul 11, 2011 52.26 52.43 51.73 51.85 126,724 -0.97(-1.84%)
Jul 08, 2011 52.52 52.83 52.36 52.82 42,818 -0.23(-0.43%)
Jul 07, 2011 52.46 53.19 52.45 53.05 277,597 +0.95(+1.82%)
Jul 06, 2011 51.85 52.12 51.66 52.10 49,102 +0.31(+0.60%)
Jul 05, 2011 51.80 51.83 51.57 51.79 81,571 -0.03(-0.06%)
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.