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 )

119.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.71 43.67 42.52 42.71 78,576 -0.63(-1.45%)
May 27, 2010 42.41 43.59 42.21 43.34 227,898 +1.93(+4.66%)
May 26, 2010 41.63 42.50 41.24 41.41 271,450 +0.05(+0.12%)
May 25, 2010 40.45 41.36 39.84 41.36 200 -0.03(-0.07%)
May 24, 2010 41.74 42.17 41.35 41.39 299,790 -0.49(-1.17%)
May 21, 2010 40.42 42.26 39.91 41.88 627,848 +0.57(+1.38%)
May 20, 2010 41.54 42.20 41.27 41.31 486,840 -2.48(-5.66%)
May 19, 2010 44.25 44.55 43.19 43.79 437,398 -0.89(-1.99%)
May 18, 2010 46.11 46.19 44.42 44.68 517,201 -0.74(-1.63%)
May 17, 2010 45.70 45.87 44.32 45.42 301,839 +0.09(+0.20%)
May 14, 2010 45.33 46.20 44.81 45.33 137,598 -0.96(-2.07%)
May 13, 2010 46.76 46.97 46.12 46.29 233,546 -0.43(-0.92%)
May 12, 2010 45.48 46.86 45.33 46.72 565,069 +1.49(+3.29%)
May 11, 2010 45.13 45.71 45.04 45.23 514,871 +0.49(+1.10%)
May 10, 2010 44.08 44.74 43.98 44.74 497,951 +2.45(+5.79%)
May 07, 2010 43.20 44.09 42.04 42.29 858,861 -1.50(-3.43%)
May 06, 2010 45.26 45.64 40.62 43.79 930,817 -1.44(-3.18%)
May 05, 2010 45.64 46.13 45.17 45.23 487,972 -1.05(-2.27%)
May 04, 2010 47.17 47.17 46.08 46.28 223,517 -1.40(-2.94%)
May 03, 2010 46.98 47.75 46.90 47.68 452,087 +0.95(+2.03%)
Apr 30, 2010 48.19 48.20 46.65 46.73 364,467 -1.40(-2.90%)
Apr 29, 2010 47.42 48.13 47.17 48.12 189,068 +1.01(+2.15%)
Apr 28, 2010 47.12 47.33 46.90 47.11 115,310 +0.20(+0.43%)
Apr 27, 2010 47.90 48.15 46.84 46.91 145,829 -1.06(-2.21%)
Apr 26, 2010 48.02 48.44 47.97 47.97 135,854 +0.03(+0.06%)
Apr 23, 2010 47.56 47.96 47.35 47.94 387,947 +0.51(+1.08%)
Apr 22, 2010 46.62 47.46 46.20 47.43 133,802 +0.59(+1.26%)
Apr 21, 2010 46.63 46.85 46.42 46.84 213,993 +0.33(+0.71%)
Apr 20, 2010 46.03 46.51 45.89 46.51 467,917 +0.74(+1.62%)
Apr 19, 2010 45.76 46.09 45.17 45.77 242,445 -0.25(-0.54%)
Apr 16, 2010 46.46 46.55 45.55 46.02 396,280 -0.60(-1.29%)
Apr 15, 2010 46.33 47.08 46.20 46.62 302,858 +0.33(+0.71%)
Apr 14, 2010 45.38 46.29 45.36 46.29 91,177 +1.18(+2.62%)
Apr 13, 2010 45.00 45.11 44.68 45.11 75,674 +0.07(+0.16%)
Apr 12, 2010 44.86 45.13 44.79 45.04 79,930 +0.25(+0.56%)
Apr 09, 2010 44.77 44.87 44.46 44.79 100,779 +0.10(+0.22%)
Apr 08, 2010 44.52 44.87 44.19 44.69 117,708 +0.13(+0.29%)
Apr 07, 2010 44.70 44.87 44.34 44.56 706,190 -0.08(-0.18%)
Apr 06, 2010 44.19 44.69 44.09 44.64 434,903 +0.35(+0.79%)
Apr 05, 2010 43.34 44.29 43.34 44.29 174,969 +1.07(+2.46%)
Apr 01, 2010 43.28 43.22 43.22 43.22 576,800 +0.29(+0.69%)
Mar 31, 2010 43.22 43.54 42.89 42.93 460,868 -0.34(-0.79%)
Mar 30, 2010 43.33 43.51 43.07 43.27 89,386 +0.03(+0.07%)
Mar 29, 2010 43.12 43.31 43.05 43.24 72,865 +0.30(+0.70%)
Mar 26, 2010 43.17 43.40 42.84 42.94 382,787 -0.11(-0.26%)
Mar 25, 2010 43.64 44.03 43.05 43.05 494,745 -0.29(-0.67%)
Mar 24, 2010 43.56 43.73 43.34 43.34 314,031 -0.46(-1.05%)
Mar 23, 2010 43.16 43.84 43.10 43.80 173,748 +0.65(+1.51%)
Mar 22, 2010 42.23 43.20 42.08 43.15 449,488 +0.63(+1.48%)
Mar 19, 2010 43.12 43.13 42.25 42.52 64,254 -0.50(-1.16%)
Mar 18, 2010 43.21 43.32 42.99 43.02 116,278 -0.20(-0.46%)
Mar 17, 2010 43.11 43.44 43.06 43.22 102,402 +0.15(+0.35%)
Mar 16, 2010 42.85 43.07 42.62 43.07 139,269 +0.36(+0.84%)
Mar 15, 2010 42.58 42.77 42.49 42.71 70,787 -0.19(-0.44%)
Mar 12, 2010 43.30 43.30 42.76 42.90 99,583 -0.21(-0.49%)
Mar 11, 2010 42.83 43.12 42.67 43.11 80,337 +0.13(+0.30%)
Mar 10, 2010 42.71 43.21 42.69 42.98 84,522 +0.27(+0.63%)
Mar 09, 2010 42.45 42.94 42.43 42.71 110,072 +0.12(+0.28%)
Mar 08, 2010 42.50 42.65 42.39 42.59 151,778 +0.14(+0.33%)
Mar 05, 2010 41.91 42.46 41.70 42.45 442,067 +0.87(+2.09%)
Mar 04, 2010 41.43 41.59 41.33 41.58 188,095 +0.16(+0.39%)
Mar 03, 2010 41.29 41.54 41.26 41.42 670,060 +0.33(+0.80%)
Mar 02, 2010 40.86 41.34 40.86 41.09 492,807 +0.29(+0.71%)
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.