iShares Microcap ETF (IWC)

Historical Prices For iShares Microcap ETF (IWC)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	150.60	150.90	149.01	150.81	17,092	150.81
10/01/2025	148.54	149.99	148.54	149.41	30,291	149.41
9/30/2025	149.04	149.21	147.74	149.09	25,978	149.09
9/29/2025	150.57	150.57	148.61	149.50	13,232	149.50
9/26/2025	148.07	149.30	147.57	149.05	22,448	149.05
9/25/2025	147.95	149.04	146.89	147.88	19,552	147.88
9/24/2025	151.88	152.24	149.32	149.83	23,524	149.83
9/23/2025	152.40	153.62	150.77	150.85	46,376	150.85
9/22/2025	148.83	152.12	148.13	151.39	69,724	151.39
9/19/2025	151.44	151.44	149.00	149.04	24,663	149.04
9/18/2025	147.98	150.94	147.62	150.94	39,731	150.94
9/17/2025	146.33	149.16	145.94	146.10	44,326	146.10
9/16/2025	146.55	146.55	144.77	145.70	16,668	145.70
9/15/2025	146.25	146.78	145.77	146.78	14,986	146.38
9/12/2025	147.13	147.13	145.56	145.77	16,293	145.38
9/11/2025	143.74	147.10	143.74	147.02	39,873	146.62
9/10/2025	144.97	145.35	143.20	143.67	35,225	143.28
9/09/2025	144.00	144.30	143.27	143.99	33,552	143.60
9/08/2025	144.41	144.41	143.00	143.83	28,585	143.44
9/05/2025	143.97	144.44	141.43	143.42	14,003	143.03
9/04/2025	141.74	142.84	141.04	142.81	40,700	142.43
9/03/2025	141.80	142.65	140.81	141.58	20,107	141.20
9/02/2025	140.23	142.66	140.23	142.09	268,523	141.71
8/29/2025	143.54	143.54	141.70	142.33	10,264	141.94
8/28/2025	143.74	143.86	142.84	143.51	27,370	143.12
8/27/2025	143.20	143.60	142.73	143.22	36,656	142.83
8/26/2025	142.06	143.15	141.92	143.14	42,093	142.75
8/25/2025	142.77	142.97	140.90	141.20	38,442	140.82
8/22/2025	138.00	142.94	137.58	142.71	20,182	142.32
8/21/2025	135.29	137.28	135.29	137.12	9,574	136.75
8/20/2025	135.91	136.20	134.17	136.07	34,955	135.70
8/19/2025	137.92	138.24	135.49	135.98	30,533	135.61
8/18/2025	137.14	138.23	137.10	137.79	18,976	137.42
8/15/2025	138.26	138.26	136.56	137.15	18,332	136.78
8/14/2025	138.35	138.35	136.26	138.01	33,400	137.64
8/13/2025	137.00	139.35	136.44	139.07	37,487	138.69
8/12/2025	133.70	136.66	132.64	136.52	38,961	136.15
8/11/2025	132.05	132.78	131.78	132.24	15,449	131.88
8/08/2025	132.41	132.46	131.38	131.77	13,956	131.41
8/07/2025	132.21	133.62	130.35	131.07	26,404	130.72
8/06/2025	132.37	132.71	130.67	131.68	51,620	131.32
8/05/2025	131.76	132.50	130.70	132.02	78,626	131.66
8/04/2025	129.07	131.58	129.07	131.58	44,475	131.22
8/01/2025	127.82	128.74	126.19	127.86	151,652	127.51
7/31/2025	130.91	131.57	129.75	130.59	65,941	130.24
7/30/2025	133.12	133.81	130.72	130.92	19,990	130.56
7/29/2025	135.14	135.14	132.52	132.72	13,646	132.37
7/28/2025	136.54	136.54	134.78	135.18	21,575	134.81
7/25/2025	135.86	135.86	134.47	135.21	8,830	134.84
7/24/2025	137.53	137.53	135.52	135.56	35,939	135.19
7/23/2025	135.64	137.49	135.40	137.46	15,627	137.09
7/22/2025	133.29	134.89	132.51	134.82	19,183	134.45
7/21/2025	134.40	135.53	133.35	133.35	11,692	132.99
7/18/2025	134.59	134.75	133.56	133.75	16,634	133.39
7/17/2025	132.39	134.53	132.39	134.14	16,523	133.78
7/16/2025	131.61	132.43	129.74	132.31	159,255	131.95
7/15/2025	134.00	134.00	130.40	130.97	18,357	130.62
7/14/2025	131.45	133.61	131.45	133.31	10,074	132.95
7/11/2025	133.32	133.32	131.78	131.83	36,851	131.47
7/10/2025	133.94	134.94	133.28	134.21	34,031	133.85
7/09/2025	133.70	133.78	132.33	133.54	16,534	133.18
7/08/2025	131.99	132.99	131.99	132.33	11,067	131.97
7/07/2025	132.20	133.18	130.78	131.39	34,146	131.03
7/03/2025	132.25	133.22	132.25	133.14	7,106	132.78