Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

iShares Russell Microcap Index

(PCQ: IWC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
62.64 Up +0.71 +1.15%
Find prices for:
MORE ON IWC
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/18/2012 48.33 48.33 48.33 48.33 NA
06/19/2012 49.27 49.27 49.27 49.27 NA
06/20/2012 49.22 49.22 49.22 49.22 NA
06/21/2012 48.22 48.22 48.22 48.22 NA
06/22/2012 48.94 48.94 48.94 48.94 NA
06/25/2012 48.43 48.43 48.43 48.43 NA
06/26/2012 48.31 48.31 48.31 48.31 NA
06/26/2012 0.048126 Ex-dividend
06/27/2012 48.93 48.93 48.93 48.93 NA
06/28/2012 48.76 48.76 48.76 48.76 NA
06/29/2012 50.04 50.04 50.04 50.04 NA
07/02/2012 50.89 50.89 50.89 50.89 NA
07/03/2012 51.46 51.46 51.46 51.46 NA
07/05/2012 51.44 51.44 51.44 51.44 NA
07/06/2012 51.01 51.01 51.01 51.01 NA
07/09/2012 50.82 50.82 50.82 50.82 NA
07/10/2012 50.44 50.44 50.44 50.44 NA
07/11/2012 50.32 50.32 50.32 50.32 NA
07/12/2012 50.24 50.24 50.24 50.24 NA
07/13/2012 50.87 50.87 50.87 50.87 NA
07/16/2012 50.55 50.55 50.55 50.55 NA
07/17/2012 50.78 50.78 50.78 50.78 NA
07/18/2012 50.95 50.95 50.95 50.95 NA
07/19/2012 50.52 50.52 50.52 50.52 NA
07/20/2012 49.79 49.79 49.79 49.79 NA
07/23/2012 48.89 48.89 48.89 48.89 NA
07/24/2012 48.19 48.19 48.19 48.19 NA
07/25/2012 48.33 48.33 48.33 48.33 NA
07/26/2012 48.75 48.75 48.75 48.75 NA
07/27/2012 49.92 49.92 49.92 49.92 NA
07/30/2012 49.6 49.6 49.6 49.6 NA
07/31/2012 49.16 49.16 49.16 49.16 NA
08/01/2012 48.24 48.24 48.24 48.24 NA
08/02/2012 48.1 48.1 48.1 48.1 NA
08/03/2012 49.32 49.32 49.32 49.32 NA
08/06/2012 49.61 49.61 49.61 49.61 NA
08/07/2012 49.74 49.74 49.74 49.74 NA
08/08/2012 49.57 49.57 49.57 49.57 NA
08/09/2012 49.77 49.77 49.77 49.77 NA
08/10/2012 49.66 49.66 49.66 49.66 NA
08/13/2012 49.52 49.52 49.52 49.52 NA
08/14/2012 49.25 49.25 49.25 49.25 NA
08/15/2012 49.71 49.71 49.71 49.71 NA
08/16/2012 50.25 50.25 50.25 50.25 NA
08/17/2012 50.7 50.7 50.7 50.7 NA
08/20/2012 50.63 50.63 50.63 50.63 NA
08/21/2012 50.53 50.53 50.53 50.53 NA
08/22/2012 50.31 50.31 50.31 50.31 NA
08/23/2012 50 50 50 50 NA
08/24/2012 50.18 50.18 50.18 50.18 NA
08/27/2012 50.29 50.29 50.29 50.29 NA
08/28/2012 50.51 50.51 50.51 50.51 NA
08/29/2012 50.79 50.79 50.79 50.79 NA
08/30/2012 50.26 50.26 50.26 50.26 NA
08/31/2012 50.48 50.48 50.48 50.48 NA
09/04/2012 50.85 50.85 50.85 50.85 NA
09/05/2012 51.03 51.03 51.03 51.03 NA
09/06/2012 51.78 51.78 51.78 51.78 NA
09/07/2012 52.05 52.05 52.05 52.05 NA
09/10/2012 51.9 51.9 51.9 51.9 NA
09/11/2012 52.1 52.1 52.1 52.1 NA
09/12/2012 52.35 52.35 52.35 52.35 NA
09/13/2012 53.12 53.12 53.12 53.12 NA
09/14/2012 53.55 53.55 53.55 53.55 NA
09/17/2012 53.4 53.4 53.4 53.4 NA
09/18/2012 53.47 53.47 53.47 53.47 NA
09/19/2012 53.5 53.5 53.5 53.5 NA
09/20/2012 53.36 53.36 53.36 53.36 NA
09/21/2012 53.77 53.77 53.77 53.77 NA
09/24/2012 53.64 53.64 53.64 53.64 NA
09/24/2012 0.060288 Ex-dividend
09/25/2012 53.02 53.02 53.02 53.02 NA
09/26/2012 52.74 52.74 52.74 52.74 NA
09/27/2012 53.24 53.24 53.24 53.24 NA
09/28/2012 52.84 52.84 52.84 52.84 NA
10/01/2012 53.05 53.05 53.05 53.05 NA
10/02/2012 53 53 53 53 NA
10/03/2012 53.04 53.04 53.04 53.04 NA
10/04/2012 53.43 53.43 53.43 53.43 NA
10/05/2012 53.28 53.28 53.28 53.28 NA
10/08/2012 52.96 52.96 52.96 52.96 NA
10/09/2012 52.18 52.18 52.18 52.18 NA
10/10/2012 52.16 52.16 52.16 52.16 NA
10/11/2012 52.35 52.35 52.35 52.35 NA
10/12/2012 51.95 51.95 51.95 51.95 NA
10/15/2012 52.18 52.18 52.18 52.18 NA
10/16/2012 52.44 52.44 52.44 52.44 NA
10/17/2012 52.76 52.76 52.76 52.76 NA
10/18/2012 52.2 52.2 52.2 52.2 NA
10/19/2012 51.04 51.04 51.04 51.04 NA
10/22/2012 51.08 51.08 51.08 51.08 NA
10/23/2012 50.75 50.75 50.75 50.75 NA
10/24/2012 50.67 50.67 50.67 50.67 NA
10/25/2012 50.82 50.82 50.82 50.82 NA
10/26/2012 50.77 50.77 50.77 50.77 NA
10/31/2012 51.02 51.02 51.02 51.02 NA
11/01/2012 51.44 51.44 51.44 51.44 NA
11/02/2012 50.72 50.72 50.72 50.72 NA
11/05/2012 51.1 51.1 51.1 51.1 NA
11/06/2012 51.4 51.4 51.4 51.4 NA
11/07/2012 49.97 49.97 49.97 49.97 NA
11/08/2012 49.23 49.23 49.23 49.23 NA
11/09/2012 49.22 49.22 49.22 49.22 NA
11/12/2012 49.18 49.18 49.18 49.18 NA
11/13/2012 48.86 48.86 48.86 48.86 NA
11/14/2012 47.83 47.83 47.83 47.83 NA
11/15/2012 47.44 47.44 47.44 47.44 NA
11/16/2012 47.62 47.62 47.62 47.62 NA
11/19/2012 48.83 48.83 48.83 48.83 NA
11/20/2012 48.85 48.85 48.85 48.85 NA
11/21/2012 49.2 49.2 49.2 49.2 NA
11/23/2012 49.71 49.71 49.71 49.71 NA
11/26/2012 50.02 50.02 50.02 50.02 NA
11/27/2012 50.12 50.12 50.12 50.12 NA
11/28/2012 50.31 50.31 50.31 50.31 NA
11/29/2012 51.06 51.06 51.06 51.06 NA
11/30/2012 51.11 51.11 51.11 51.11 NA
12/03/2012 50.95 50.95 50.95 50.95 NA
12/04/2012 51.04 51.04 51.04 51.04 NA
12/05/2012 50.76 50.76 50.76 50.76 NA
12/06/2012 50.79 50.79 50.79 50.79 NA
12/07/2012 50.64 50.64 50.64 50.64 NA
12/10/2012 50.88 50.88 50.88 50.88 NA
12/11/2012 51.58 51.58 51.58 51.58 NA
12/12/2012 51.2 51.2 51.2 51.2 NA
12/13/2012 50.95 50.95 50.95 50.95 NA
12/14/2012 51.03 51.03 51.03 51.03 NA
12/17/2012 51.78 51.78 51.78 51.78 NA
12/18/2012 52.44 52.44 52.44 52.44 NA
12/19/2012 51.97 51.97 51.97 51.97 NA
12/19/2012 0.478063 Ex-dividend
12/20/2012 52.32 52.32 52.32 52.32 NA
12/21/2012 51.95 51.95 51.95 51.95 NA
12/24/2012 51.79 51.79 51.79 51.79 NA
12/26/2012 51.56 51.56 51.56 51.56 NA
12/27/2012 51.48 51.48 51.48 51.48 NA
12/28/2012 51.21 51.21 51.21 51.21 NA
12/31/2012 52.32 52.32 52.32 52.32 NA
01/02/2013 54.06 54.06 54.06 54.06 NA
01/03/2013 53.91 53.91 53.91 53.91 NA
01/04/2013 54.18 54.18 54.18 54.18 NA
01/07/2013 53.89 53.89 53.89 53.89 NA
01/08/2013 54 54 54 54 NA
01/09/2013 54.29 54.29 54.29 54.29 NA
01/10/2013 54.41 54.41 54.41 54.41 NA
01/11/2013 54.38 54.38 54.38 54.38 NA
01/14/2013 54.3 54.3 54.3 54.3 NA
01/15/2013 54.4 54.4 54.4 54.4 NA
01/16/2013 54.12 54.12 54.12 54.12 NA
01/17/2013 54.54 54.54 54.54 54.54 NA
01/18/2013 54.57 54.57 54.57 54.57 NA
01/22/2013 55.1 55.1 55.1 55.1 NA
01/23/2013 55 55 55 55 NA
01/24/2013 54.93 54.93 54.93 54.93 NA
01/25/2013 54.91 54.91 54.91 54.91 NA
01/28/2013 55.33 55.33 55.33 55.33 NA
01/29/2013 55.73 55.73 55.73 55.73 NA
01/30/2013 55.07 55.07 55.07 55.07 NA
01/31/2013 55.46 55.46 55.46 55.46 NA
02/01/2013 56.03 56.03 56.03 56.03 NA
02/04/2013 55.33 55.33 55.33 55.33 NA
02/05/2013 55.79 55.79 55.79 55.79 NA
02/06/2013 55.95 55.95 55.95 55.95 NA
02/07/2013 55.56 55.56 55.56 55.56 NA
02/08/2013 55.75 55.75 55.75 55.75 NA
02/11/2013 55.92 55.92 55.92 55.92 NA
02/12/2013 56.23 56.23 56.23 56.23 NA
02/13/2013 56.46 56.46 56.46 56.46 NA
02/14/2013 56.52 56.52 56.52 56.52 NA
02/15/2013 56.53 56.53 56.53 56.53 NA
02/19/2013 57.05 57.05 57.05 57.05 NA
02/20/2013 56.18 56.18 56.18 56.18 NA
02/21/2013 55.68 55.68 55.68 55.68 NA
02/22/2013 56.22 56.22 56.22 56.22 NA
02/25/2013 55.09 55.09 55.09 55.09 NA
02/26/2013 55.34 55.34 55.34 55.34 NA
02/27/2013 55.73 55.73 55.73 55.73 NA
02/28/2013 55.75 55.75 55.75 55.75 NA
03/01/2013 56.08 56.08 56.08 56.08 NA
03/04/2013 56.4 56.4 56.4 56.4 NA
03/05/2013 57.12 57.12 57.12 57.12 NA
03/06/2013 57.34 57.34 57.34 57.34 NA
03/07/2013 57.69 57.69 57.69 57.69 NA
03/08/2013 58.27 58.27 58.27 58.27 NA
03/11/2013 58.27 58.27 58.27 58.27 NA
03/12/2013 58 58 58 58 NA
03/13/2013 58.25 58.25 58.25 58.25 NA
03/14/2013 58.79 58.79 58.79 58.79 NA
03/15/2013 58.69 58.69 58.69 58.69 NA
03/18/2013 58.46 58.46 58.46 58.46 NA
03/19/2013 58.37 58.37 58.37 58.37 NA
03/20/2013 58.8 58.8 58.8 58.8 NA
03/21/2013 58.46 58.46 58.46 58.46 NA
03/22/2013 58.66 58.66 58.66 58.66 NA
03/25/2013 58.71 58.71 58.71 58.71 NA
03/25/2013 0.116924 Ex-dividend
03/26/2013 58.59 58.59 58.59 58.59 NA
03/27/2013 58.63 58.63 58.63 58.63 NA
03/28/2013 58.66 58.66 58.66 58.66 NA
04/01/2013 57.95 57.95 57.95 57.95 NA
04/02/2013 57.88 57.88 57.88 57.88 NA
04/03/2013 56.97 56.97 56.97 56.97 NA
04/04/2013 57.14 57.14 57.14 57.14 NA
04/05/2013 57.08 57.08 57.08 57.08 NA
04/08/2013 57.35 57.35 57.35 57.35 NA
04/09/2013 57.3 57.3 57.3 57.3 NA
04/10/2013 58.4 58.4 58.4 58.4 NA
04/11/2013 58.51 58.51 58.51 58.51 NA
04/12/2013 58.32 58.32 58.32 58.32 NA
04/15/2013 56.05 56.05 56.05 56.05 NA
04/16/2013 57.03 57.03 57.03 57.03 NA
04/17/2013 56.11 56.11 56.11 56.11 NA
04/18/2013 55.95 55.95 55.95 55.95 NA
04/19/2013 56.6 56.6 56.6 56.6 NA
04/22/2013 56.73 56.73 56.73 56.73 NA
04/23/2013 57.75 57.75 57.75 57.75 NA
04/24/2013 57.91 57.91 57.91 57.91 NA
04/25/2013 58.22 58.22 58.22 58.22 NA
04/26/2013 57.93 57.93 57.93 57.93 NA
04/29/2013 58.45 58.45 58.45 58.45 NA
04/30/2013 58.63 58.63 58.63 58.63 NA
05/01/2013 56.97 56.97 56.97 56.97 NA
05/02/2013 57.97 57.97 57.97 57.97 NA
05/03/2013 58.8 58.8 58.8 58.8 NA
05/06/2013 59.34 59.34 59.34 59.34 NA
05/07/2013 59.72 59.72 59.72 59.72 NA
05/08/2013 59.63 59.63 59.63 59.63 NA
05/09/2013 59.56 59.56 59.56 59.56 NA
05/10/2013 59.94 59.94 59.94 59.94 NA
05/13/2013 59.98 59.98 59.98 59.98 NA
05/14/2013 60.81 60.81 60.81 60.81 NA
05/15/2013 60.99 60.99 60.99 60.99 NA
05/16/2013 60.93 60.93 60.93 60.93 NA
05/17/2013 61.42 61.42 61.42 61.42 NA
05/20/2013 61.51 61.51 61.51 61.51 NA
05/21/2013 61.51 61.51 61.51 61.51 NA
05/22/2013 60.72 60.72 60.72 60.72 NA
05/23/2013 60.95 60.95 60.95 60.95 NA
05/24/2013 61.09 61.09 61.09 61.09 NA
05/28/2013 62.05 62.05 62.05 62.05 NA
05/29/2013 61.45 61.45 61.45 61.45 NA
05/30/2013 61.95 61.95 61.95 61.95 NA
05/31/2013 61.3 61.3 61.3 61.3 NA
06/03/2013 62.25 62.25 62.25 62.25 NA
06/04/2013 61.62 61.62 61.62 61.62 NA
06/05/2013 60.92 60.92 60.92 60.92 NA
06/06/2013 61.44 61.44 61.44 61.44 NA
06/07/2013 61.87 61.87 61.87 61.87 NA
06/10/2013 62.42 62.42 62.42 62.42 NA
06/11/2013 61.76 61.76 61.76 61.76 NA
06/12/2013 61.33 61.33 61.33 61.33 NA
06/13/2013 62.11 62.11 62.11 62.11 NA
06/14/2013 61.64 61.64 61.64 61.64 NA
06/17/2013 61.93 61.93 61.93 61.93 NA
06/18/2013 62.64 62.64 62.64 62.64 NA
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:37 AM ET
Ad Choice Feedback