iShares Micro-Cap ETF (IWC)

IWC
🏛️ États-Unis →
149.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 148.07 149.30 147.57 149.05 0.0M
2025-09-25 147.95 149.04 146.89 147.88 0.0M
2025-09-24 151.88 152.24 149.32 149.83 0.0M
2025-09-23 152.40 153.62 150.77 150.85 0.0M
2025-09-22 148.83 152.12 148.13 151.39 0.1M
2025-09-19 151.44 151.44 149.00 149.04 0.0M
2025-09-18 147.98 150.94 147.62 150.94 0.0M
2025-09-17 146.33 149.17 145.94 146.10 0.0M
2025-09-16 146.55 146.55 144.77 145.70 0.0M
2025-09-15 146.25 146.78 145.77 146.78 0.0M
2025-09-12 147.13 147.13 145.56 145.77 0.0M
2025-09-11 143.74 147.10 143.74 147.02 0.0M
2025-09-10 144.97 145.36 143.20 143.67 0.0M
2025-09-09 144.00 144.30 143.27 143.99 0.0M
2025-09-08 144.41 144.41 143.00 143.83 0.0M
2025-09-05 143.97 144.44 141.43 143.42 0.0M
2025-09-04 141.74 142.84 141.04 142.82 0.0M
2025-09-03 141.80 142.65 140.81 141.58 0.0M
2025-09-02 140.23 142.66 140.23 142.10 0.3M
2025-08-29 143.54 143.54 141.70 142.33 0.0M
2025-08-28 143.74 143.86 142.84 143.51 0.0M
2025-08-27 143.20 143.60 142.73 143.22 0.0M
2025-08-26 142.06 143.15 141.92 143.14 0.0M
2025-08-25 142.77 142.97 140.90 141.20 0.0M
2025-08-22 138.00 142.94 137.58 142.71 0.0M
2025-08-21 135.29 137.28 135.29 137.12 0.0M
2025-08-20 135.91 136.20 134.17 136.07 0.0M
2025-08-19 137.92 138.24 135.49 135.98 0.0M
2025-08-18 137.14 138.23 137.10 137.79 0.0M
2025-08-15 138.26 138.26 136.56 137.15 0.0M
2025-08-14 138.35 138.35 136.26 138.01 0.0M
2025-08-13 137.00 139.35 136.44 139.07 0.0M
2025-08-12 133.70 136.66 132.64 136.52 0.0M
2025-08-11 132.05 132.78 131.78 132.24 0.0M
2025-08-08 132.41 132.46 131.38 131.77 0.0M
2025-08-07 132.21 133.62 130.35 131.08 0.0M
2025-08-06 132.37 132.71 130.67 131.68 0.1M
2025-08-05 131.76 132.50 130.70 132.02 0.1M
2025-08-04 129.07 131.58 129.07 131.58 0.0M
2025-08-01 127.82 128.74 126.19 127.86 0.2M
2025-07-31 130.91 131.57 129.76 130.59 0.1M
2025-07-30 133.12 133.81 130.72 130.92 0.0M
2025-07-29 135.14 135.14 132.52 132.73 0.0M
2025-07-28 136.54 136.54 134.78 135.18 0.0M
2025-07-25 135.86 135.86 134.47 135.21 0.0M
2025-07-24 137.53 137.53 135.52 135.56 0.0M
2025-07-23 135.64 137.49 135.40 137.46 0.0M
2025-07-22 133.29 134.89 132.52 134.82 0.0M
2025-07-21 134.40 135.54 133.35 133.35 0.0M
2025-07-18 134.59 134.75 133.56 133.75 0.0M
2025-07-17 132.39 134.53 132.39 134.14 0.0M
2025-07-16 131.61 132.43 129.74 132.31 0.2M
2025-07-15 134.00 134.00 130.40 130.97 0.0M
2025-07-14 131.45 133.61 131.45 133.31 0.0M
2025-07-11 133.32 133.32 131.78 131.83 0.0M
2025-07-10 133.94 134.94 133.28 134.21 0.0M
2025-07-09 133.70 133.78 132.33 133.54 0.0M
2025-07-08 131.99 132.99 131.99 132.33 0.0M
2025-07-07 132.20 133.18 130.78 131.39 0.0M
2025-07-03 132.25 133.22 132.25 133.14 0.0M
2025-07-02 129.12 131.58 127.25 131.50 0.1M
2025-07-01 126.75 130.20 126.75 128.74 0.0M
2025-06-30 128.11 128.44 127.66 127.66 0.1M
2025-06-27 127.65 128.80 126.53 127.59 0.0M
2025-06-26 125.33 127.76 125.19 127.60 0.0M
2025-06-25 126.78 126.78 125.11 125.40 0.1M
2025-06-24 125.39 127.00 125.10 126.66 0.0M
2025-06-23 122.19 124.29 121.21 124.29 0.1M
2025-06-20 124.10 124.20 122.63 122.92 0.0M
2025-06-18 122.52 124.27 122.51 123.41 0.0M
2025-06-17 123.14 124.26 122.57 122.60 0.0M
2025-06-16 123.42 124.71 123.36 124.13 0.0M
2025-06-13 123.71 124.50 122.41 122.53 0.0M
2025-06-12 125.10 125.87 125.10 125.47 0.0M
2025-06-11 127.26 127.54 126.05 126.07 0.0M
2025-06-10 126.87 127.06 126.15 126.48 0.0M
2025-06-09 126.52 126.52 125.53 126.44 0.0M
2025-06-06 123.52 125.50 123.52 125.45 0.0M
2025-06-05 122.52 122.82 121.43 122.11 0.0M
2025-06-04 122.06 122.82 121.80 122.39 0.0M
2025-06-03 120.08 122.19 119.51 122.06 0.0M
2025-06-02 118.77 120.04 118.01 119.62 0.0M
2025-05-30 119.23 119.77 118.24 119.65 0.0M
2025-05-29 120.83 120.83 119.54 120.00 0.0M
2025-05-28 120.74 120.74 119.46 119.88 0.0M
2025-05-27 119.72 120.74 119.13 120.55 0.0M
2025-05-23 115.75 118.18 115.75 117.88 0.0M
2025-05-22 117.03 118.68 116.68 118.03 0.0M
2025-05-21 119.35 120.14 117.07 117.51 0.0M
2025-05-20 120.18 121.31 119.48 120.92 0.0M
2025-05-19 118.42 120.51 118.42 120.14 0.0M
2025-05-16 119.24 121.00 119.09 120.52 0.1M
2025-05-15 117.73 119.58 117.01 119.08 0.0M
2025-05-14 118.86 119.18 117.84 118.24 0.1M
2025-05-13 117.98 119.41 117.98 119.01 0.1M
2025-05-12 119.15 119.15 117.00 118.07 0.2M
2025-05-09 114.89 115.35 113.64 114.10 0.1M
2025-05-08 112.23 115.19 112.12 114.31 0.0M
2025-05-07 111.43 112.02 110.66 111.29 0.1M
2025-05-06 111.35 111.84 110.51 111.13 0.2M
2025-05-05 112.86 113.65 112.64 112.64 0.0M
2025-05-02 112.45 114.76 112.45 114.34 0.1M
2025-05-01 110.95 112.11 109.56 111.31 0.1M
2025-04-30 109.33 110.80 107.91 110.59 0.0M
2025-04-29 109.93 111.60 109.74 111.39 0.0M
2025-04-28 110.34 111.27 108.84 110.57 0.0M
2025-04-25 109.33 110.33 108.85 110.33 0.0M
2025-04-24 109.04 110.28 108.25 110.18 0.0M
2025-04-23 109.49 110.50 107.88 107.88 0.0M
2025-04-22 104.16 106.44 104.11 106.24 0.0M
2025-04-21 103.40 103.46 101.62 102.60 0.0M
2025-04-17 103.81 104.82 102.95 104.56 0.0M
2025-04-16 102.98 103.80 101.90 103.14 0.0M
2025-04-15 103.19 105.30 103.19 103.85 0.0M
2025-04-14 104.26 104.26 101.69 103.43 0.0M
2025-04-11 100.23 102.47 99.10 102.07 0.1M
2025-04-10 101.94 102.41 98.78 100.50 0.0M
2025-04-09 96.39 106.38 95.65 104.98 0.0M
2025-04-08 104.36 104.36 96.19 97.43 0.2M
2025-04-07 96.28 104.05 95.25 100.24 0.1M
2025-04-04 100.84 101.82 98.02 100.72 0.2M
2025-04-03 106.28 107.63 104.55 105.02 0.1M
2025-04-02 108.98 112.78 108.98 112.44 0.0M
2025-04-01 110.59 111.87 109.72 110.83 0.0M
2025-03-31 110.58 111.56 109.46 110.91 0.0M
2025-03-28 115.03 115.21 111.81 112.36 0.0M
2025-03-27 114.99 115.99 114.77 115.22 0.0M
2025-03-26 117.24 117.24 115.00 115.26 0.0M
2025-03-25 118.93 118.93 117.13 117.17 0.0M
2025-03-24 117.96 119.16 117.78 118.98 0.0M
2025-03-21 115.41 116.53 115.16 116.23 0.0M
2025-03-20 116.32 118.20 116.32 116.95 0.0M
2025-03-19 115.62 117.55 115.62 117.27 0.0M
2025-03-18 115.90 115.90 115.00 115.64 0.2M
2025-03-17 115.70 117.25 115.70 116.89 0.0M
2025-03-14 114.46 116.01 114.22 115.94 0.0M
2025-03-13 114.98 114.98 112.06 112.89 0.0M
2025-03-12 115.18 115.66 113.29 115.12 0.1M
2025-03-11 113.10 114.69 111.80 113.58 0.1M
2025-03-10 115.11 115.45 111.53 113.08 0.0M
2025-03-07 116.28 117.58 114.45 117.01 0.0M
2025-03-06 116.89 118.25 115.84 116.53 0.0M
2025-03-05 117.68 118.95 116.45 118.70 0.0M
2025-03-04 116.89 119.51 115.18 117.43 0.1M
2025-03-03 123.41 123.91 117.89 118.50 0.1M
2025-02-28 121.19 123.20 120.50 123.18 0.0M
2025-02-27 123.49 123.51 121.51 121.59 0.0M
2025-02-26 123.55 124.55 122.73 123.33 0.0M
2025-02-25 123.73 123.78 121.39 122.89 0.0M
2025-02-24 126.45 126.45 123.42 123.65 0.1M
2025-02-21 130.94 130.97 126.00 126.10 0.0M
2025-02-20 131.27 131.27 128.58 129.83 0.0M
2025-02-19 131.42 131.83 131.00 131.26 0.0M
2025-02-18 132.20 132.99 131.11 131.89 0.0M
2025-02-14 132.59 132.97 131.19 131.67 0.1M
2025-02-13 131.19 132.11 130.15 132.05 0.0M
2025-02-12 128.58 130.31 128.58 129.96 0.0M
2025-02-11 130.75 130.84 130.57 130.74 0.0M
2025-02-10 132.27 132.27 131.01 131.67 0.0M
2025-02-07 133.05 133.18 130.93 131.38 0.0M
2025-02-06 133.55 134.26 132.53 133.05 0.0M
2025-02-05 131.56 132.86 131.50 132.71 0.0M
2025-02-04 128.54 131.18 128.54 130.96 0.0M
2025-02-03 126.29 129.40 126.15 128.14 0.1M
2025-01-31 131.89 132.22 129.57 130.00 0.0M
2025-01-30 131.29 132.56 130.63 131.28 0.0M
2025-01-29 130.15 130.69 129.24 130.06 0.0M
2025-01-28 130.29 130.57 128.53 130.09 0.0M
2025-01-27 130.34 132.34 129.18 129.94 0.0M
2025-01-24 132.81 133.65 131.95 132.41 0.0M
2025-01-23 130.76 132.52 130.76 132.52 0.0M
2025-01-22 132.16 132.54 131.29 131.75 0.0M
2025-01-21 130.71 132.40 130.65 132.23 0.0M
2025-01-17 129.62 130.22 128.72 129.22 0.1M
2025-01-16 128.46 129.39 128.24 129.08 0.0M
2025-01-15 127.53 129.37 127.53 129.18 0.0M
2025-01-14 125.24 126.20 123.87 125.17 0.0M
2025-01-13 123.46 124.22 122.50 124.22 0.0M
2025-01-10 127.16 127.16 123.97 125.21 0.0M
2025-01-08 129.74 130.14 127.22 128.71 0.0M
2025-01-07 133.61 134.09 130.38 131.26 0.0M
2025-01-06 135.11 135.44 133.30 133.30 0.0M
2025-01-03 131.83 133.80 130.83 133.46 0.0M
2025-01-02 132.21 132.46 129.13 130.53 0.2M