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 )

120.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 85.99 85.99 85.21 85.91 42,901 -0.24(-0.28%)
Oct 30, 2019 86.40 86.40 85.61 86.15 19,053 -0.44(-0.50%)
Oct 29, 2019 86.06 86.73 86.06 86.58 23,412 +0.32(+0.37%)
Oct 28, 2019 85.81 86.56 85.81 86.26 28,017 +0.74(+0.87%)
Oct 25, 2019 84.80 85.86 84.80 85.52 17,688 +0.61(+0.72%)
Oct 24, 2019 85.66 85.66 84.72 84.91 11,533 -0.35(-0.41%)
Oct 23, 2019 84.92 85.50 84.92 85.26 8,803 +0.26(+0.30%)
Oct 22, 2019 85.24 85.42 84.75 85.01 17,241 -0.02(-0.02%)
Oct 21, 2019 84.48 85.34 84.48 85.03 19,460 +1.14(+1.36%)
Oct 18, 2019 84.06 84.47 83.36 83.89 16,214 -0.39(-0.46%)
Oct 17, 2019 83.86 84.41 83.85 84.27 21,616 +0.93(+1.12%)
Oct 16, 2019 83.05 83.67 83.05 83.34 18,947 +0.07(+0.08%)
Oct 15, 2019 82.29 83.61 82.10 83.28 30,369 +1.15(+1.40%)
Oct 14, 2019 82.16 82.30 81.84 82.13 16,919 -0.33(-0.40%)
Oct 11, 2019 82.29 83.35 82.29 82.46 21,162 +1.24(+1.53%)
Oct 10, 2019 81.23 81.74 81.00 81.22 19,005 +0.18(+0.22%)
Oct 09, 2019 81.54 81.54 80.84 81.04 71,261 -0.04(-0.05%)
Oct 08, 2019 81.44 81.63 80.75 81.07 34,120 -1.20(-1.45%)
Oct 07, 2019 81.81 82.70 81.81 82.27 16,322 +0.04(+0.05%)
Oct 04, 2019 81.07 82.23 81.05 82.23 19,478 +0.68(+0.84%)
Oct 03, 2019 81.09 81.61 80.40 81.55 27,723 +0.05(+0.06%)
Oct 02, 2019 81.29 81.50 80.74 81.50 48,242 -0.40(-0.49%)
Oct 01, 2019 83.78 84.75 81.83 81.90 29,257 -1.82(-2.18%)
Sep 30, 2019 84.08 84.13 83.39 83.72 13,920 -0.22(-0.26%)
Sep 27, 2019 84.60 84.89 83.66 83.94 18,319 -0.41(-0.48%)
Sep 26, 2019 85.59 85.59 84.35 84.35 58,915 -1.32(-1.54%)
Sep 25, 2019 84.82 85.92 84.65 85.67 32,507 +0.77(+0.91%)
Sep 24, 2019 86.56 86.56 84.81 84.90 13,869 -1.59(-1.84%)
Sep 23, 2019 86.36 86.65 86.10 86.49 19,118 -0.16(-0.19%)
Sep 20, 2019 86.53 87.05 86.07 86.65 17,860 +0.11(+0.13%)
Sep 19, 2019 87.23 87.86 86.54 86.54 81,976 -0.50(-0.58%)
Sep 18, 2019 87.51 87.73 86.55 87.04 111,700 -0.69(-0.79%)
Sep 17, 2019 87.86 87.91 87.25 87.73 97,784 -0.39(-0.44%)
Sep 16, 2019 87.99 88.56 87.79 88.12 47,727 +0.09(+0.10%)
Sep 13, 2019 88.04 88.41 87.70 88.03 20,291 +0.44(+0.51%)
Sep 12, 2019 88.22 88.22 86.89 87.59 22,276 -0.05(-0.05%)
Sep 11, 2019 85.97 87.86 85.97 87.64 30,357 +2.16(+2.52%)
Sep 10, 2019 83.76 85.67 83.59 85.48 32,880 +1.74(+2.08%)
Sep 09, 2019 82.73 83.99 82.63 83.74 28,634 +1.30(+1.57%)
Sep 06, 2019 82.75 83.11 82.41 82.44 28,640 -0.26(-0.31%)
Sep 05, 2019 81.84 83.30 81.76 82.70 67,293 +1.69(+2.09%)
Sep 04, 2019 81.35 81.58 80.82 81.00 19,176 +0.34(+0.42%)
Sep 03, 2019 81.14 81.61 80.48 80.66 56,990 -1.09(-1.33%)
Aug 30, 2019 82.20 82.40 81.33 81.75 40,054 -0.24(-0.30%)
Aug 29, 2019 81.28 82.13 81.28 82.00 13,021 +1.28(+1.58%)
Aug 28, 2019 79.67 81.26 79.67 80.72 17,505 +0.93(+1.16%)
Aug 27, 2019 81.56 81.56 79.66 79.79 20,497 -1.42(-1.75%)
Aug 26, 2019 80.75 81.21 80.52 81.21 21,106 +1.05(+1.31%)
Aug 23, 2019 82.24 82.74 79.95 80.16 19,657 -2.61(-3.15%)
Aug 22, 2019 83.35 83.35 82.55 82.77 20,582 -0.39(-0.47%)
Aug 21, 2019 83.24 83.31 82.93 83.17 13,478 +0.57(+0.69%)
Aug 20, 2019 82.94 83.00 82.42 82.59 18,281 -0.31(-0.38%)
Aug 19, 2019 83.02 83.31 82.90 82.91 23,713 +0.74(+0.90%)
Aug 16, 2019 80.82 82.24 80.82 82.17 25,364 +1.81(+2.25%)
Aug 15, 2019 81.28 81.28 80.03 80.36 44,880 -0.68(-0.84%)
Aug 14, 2019 81.88 82.38 80.76 81.04 31,037 -2.12(-2.55%)
Aug 13, 2019 83.00 83.65 82.78 83.16 17,620 +0.74(+0.90%)
Aug 12, 2019 82.44 82.80 81.84 82.42 12,504 -0.61(-0.73%)
Aug 09, 2019 83.64 83.64 82.76 83.03 15,852 -1.10(-1.30%)
Aug 08, 2019 82.77 84.21 82.77 84.13 51,782 +1.61(+1.95%)
Aug 07, 2019 81.53 82.69 81.53 82.52 120,355 +0.09(+0.11%)
Aug 06, 2019 82.76 82.93 81.49 82.42 84,799 +0.45(+0.55%)
Aug 05, 2019 83.45 83.45 81.26 81.97 35,606 -2.92(-3.44%)
Aug 02, 2019 85.66 85.66 84.11 84.89 32,234 -1.06(-1.23%)
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.