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 )

146.50 USD -1.06 (-0.72%)
Streaming Delayed Price Updated: 2:20 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 146.78 148.36 146.72 147.56 29,337 +0.56(+0.38%)
Oct 20, 2021 146.14 147.55 146.08 147.00 24,330 +0.64(+0.44%)
Oct 19, 2021 146.22 146.86 145.46 146.36 29,341 +0.70(+0.48%)
Oct 18, 2021 145.68 146.32 145.11 145.66 68,289 -0.78(-0.53%)
Oct 15, 2021 148.62 148.62 146.21 146.44 80,548 -0.66(-0.45%)
Oct 14, 2021 147.70 147.70 146.58 147.10 45,785 +1.00(+0.68%)
Oct 13, 2021 145.94 146.36 145.05 146.10 24,932 +0.22(+0.15%)
Oct 12, 2021 145.11 146.18 145.11 145.88 49,493 +0.94(+0.65%)
Oct 11, 2021 145.65 146.63 144.50 144.94 47,857 -0.50(-0.34%)
Oct 08, 2021 146.54 146.69 145.19 145.44 38,198 -0.75(-0.51%)
Oct 07, 2021 145.24 147.07 145.10 146.19 29,750 +2.19(+1.52%)
Oct 06, 2021 143.69 144.50 142.70 144.00 58,723 -1.44(-0.99%)
Oct 05, 2021 145.00 146.34 144.64 145.44 66,004 +0.49(+0.34%)
Oct 04, 2021 146.19 146.19 144.58 144.95 61,652 -1.71(-1.17%)
Oct 01, 2021 145.01 147.21 143.54 146.66 123,368 +2.34(+1.62%)
Sep 30, 2021 145.42 145.92 144.05 144.32 51,857 -0.57(-0.39%)
Sep 29, 2021 146.48 146.48 144.74 144.89 50,899 -1.03(-0.71%)
Sep 28, 2021 148.35 148.56 145.55 145.92 51,279 -3.31(-2.22%)
Sep 27, 2021 147.05 149.78 147.05 149.23 41,782 +3.13(+2.14%)
Sep 24, 2021 145.90 146.89 145.30 146.10 30,338 -0.81(-0.55%)
Sep 23, 2021 144.96 147.27 143.63 146.91 80,103 +3.00(+2.08%)
Sep 22, 2021 143.25 144.50 143.05 143.91 24,183 +2.03(+1.43%)
Sep 21, 2021 142.39 142.64 140.74 141.88 39,996 +0.67(+0.47%)
Sep 20, 2021 141.85 142.60 139.70 141.21 71,557 -4.15(-2.85%)
Sep 17, 2021 144.85 145.51 144.12 145.36 35,234 +0.26(+0.18%)
Sep 16, 2021 144.78 145.53 143.86 145.10 57,947 +0.08(+0.06%)
Sep 15, 2021 143.66 145.11 143.56 145.02 24,472 +1.36(+0.95%)
Sep 14, 2021 146.44 146.44 143.10 143.66 35,919 -2.48(-1.70%)
Sep 13, 2021 146.95 146.95 144.70 146.14 51,275 -0.15(-0.10%)
Sep 10, 2021 148.47 148.47 146.07 146.29 33,945 -1.02(-0.69%)
Sep 09, 2021 146.53 148.65 146.53 147.31 31,179 +0.27(+0.18%)
Sep 08, 2021 148.61 148.61 146.10 147.04 26,769 -1.86(-1.25%)
Sep 07, 2021 149.61 150.72 148.66 148.90 66,672 -0.80(-0.53%)
Sep 03, 2021 150.39 150.39 148.92 149.70 23,882 -0.99(-0.66%)
Sep 02, 2021 150.27 151.32 149.87 150.69 28,056 +1.04(+0.69%)
Sep 01, 2021 149.25 150.12 148.42 149.65 49,134 +0.79(+0.53%)
Aug 31, 2021 147.44 149.21 147.38 148.86 32,775 +1.09(+0.74%)
Aug 30, 2021 149.59 149.59 147.50 147.77 52,369 -0.97(-0.65%)
Aug 27, 2021 144.95 149.00 144.95 148.74 36,520 +4.42(+3.06%)
Aug 26, 2021 145.45 146.18 144.01 144.32 21,734 -1.23(-0.85%)
Aug 25, 2021 145.00 146.45 144.39 145.55 42,221 +0.74(+0.51%)
Aug 24, 2021 143.80 144.92 143.52 144.81 29,781 +1.48(+1.03%)
Aug 23, 2021 141.00 143.39 141.00 143.33 46,698 +3.87(+2.77%)
Aug 20, 2021 136.64 139.57 136.40 139.46 28,556 +2.59(+1.89%)
Aug 19, 2021 137.86 138.33 136.27 136.87 116,538 -2.38(-1.71%)
Aug 18, 2021 140.11 141.61 138.96 139.25 90,241 -0.91(-0.65%)
Aug 17, 2021 140.66 140.87 138.39 140.16 39,443 -1.59(-1.12%)
Aug 16, 2021 142.96 143.01 141.42 141.75 35,707 -2.07(-1.44%)
Aug 13, 2021 146.07 146.07 143.73 143.82 28,974 -2.34(-1.60%)
Aug 12, 2021 146.22 146.24 145.06 146.16 78,693 -0.04(-0.03%)
Aug 11, 2021 146.31 146.44 144.40 146.20 19,872 +0.03(+0.02%)
Aug 10, 2021 145.76 146.17 145.38 146.17 15,946 +0.67(+0.46%)
Aug 09, 2021 145.46 146.14 145.05 145.50 20,115 -0.46(-0.32%)
Aug 06, 2021 145.62 145.99 144.72 145.96 34,093 +1.21(+0.84%)
Aug 05, 2021 142.13 144.88 142.13 144.75 16,938 +2.97(+2.09%)
Aug 04, 2021 143.01 143.99 141.55 141.78 40,360 -2.40(-1.66%)
Aug 03, 2021 144.19 144.19 142.00 144.18 45,485 +0.46(+0.32%)
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.