MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWC — iShares Micro-Cap ETF
NYSE ArcaiShares Micro-Cap ETF
$186.68
+1.54(+0.83%)
- O
- 187.53
- H
- 188.10
- L
- 185.81
- V
- 230.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$186.68
Period Return+75.72%
Period High$203.28
Period Low$104.11
Avg Daily Volume81.0K
Total Trading Days365
IWC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $187.53 | $188.10 | $185.81 | $186.68 | +$1.54 | +0.83% | 230,322 | $186.86 | $185.81 $188.10 |
| Oct 1, 2026 | $184.60 | $186.44 | $183.11 | $185.14 | +$0.34 | +0.18% | 413,670 | $184.36 | $183.11 $186.44 |
| Sep 30, 2026 | $186.77 | $186.77 | $184.80 | $184.80 | $-0.91 | -0.49% | 220,045 | $185.86 | $184.80 $186.77 |
| Sep 29, 2026 | $186.65 | $187.13 | $184.61 | $185.71 | $-0.41 | -0.22% | 255,772 | $185.67 | $184.61 $187.13 |
| Sep 28, 2026 | $186.18 | $187.47 | $185.51 | $186.12 | $-1.65 | -0.88% | 203,515 | $186.21 | $185.51 $187.47 |
| Sep 25, 2026 | $188.35 | $188.76 | $186.60 | $187.77 | +$0.29 | +0.15% | 216,152 | $187.71 | $186.60 $188.76 |
| Sep 24, 2026 | $186.88 | $187.83 | $185.14 | $187.48 | $-0.34 | -0.18% | 519,526 | $186.74 | $185.14 $187.83 |
| Sep 23, 2026 | $191.46 | $192.38 | $187.51 | $187.82 | $-4.94 | -2.56% | 272,245 | $189.60 | $187.51 $192.38 |
| Sep 22, 2026 | $192.05 | $193.25 | $190.94 | $192.76 | +$2.24 | +1.18% | 251,079 | $192.13 | $190.94 $193.25 |
| Sep 21, 2026 | $190.50 | $190.97 | $189.73 | $190.52 | +$1.40 | +0.74% | 212,447 | $190.31 | $189.73 $190.97 |
| Sep 18, 2026 | $189.50 | $189.50 | $187.56 | $189.12 | $-0.22 | -0.12% | 310,775 | $188.25 | $187.56 $189.50 |
| Sep 17, 2026 | $190.00 | $190.65 | $189.34 | $189.34 | +$1.68 | +0.90% | 133,956 | $190.02 | $189.34 $190.65 |
| Sep 16, 2026 | $189.38 | $189.98 | $185.46 | $187.66 | $-0.76 | -0.40% | 34,213 | $188.33 | $185.46 $189.98 |
| Sep 15, 2026 | $189.03 | $189.03 | $187.44 | $188.42 | $-2.21 | -1.16% | 33,867 | $188.27 | $187.44 $189.03 |
| Sep 14, 2026 | $189.42 | $191.64 | $189.42 | $190.63 | $-0.21 | -0.11% | 33,039 | $191.02 | $189.42 $191.64 |
| Sep 11, 2026 | $192.09 | $192.75 | $190.50 | $190.84 | +$0.74 | +0.39% | 30,210 | $191.08 | $190.50 $192.75 |
| Sep 10, 2026 | $190.72 | $191.84 | $189.81 | $190.10 | $-2.34 | -1.22% | 45,953 | $190.58 | $189.81 $191.84 |
| Sep 9, 2026 | $194.09 | $194.81 | $192.09 | $192.44 | $-2.73 | -1.40% | 51,547 | $192.88 | $192.09 $194.81 |
| Sep 8, 2026 | $195.83 | $196.42 | $195.08 | $195.17 | $-1.45 | -0.74% | 32,089 | $195.76 | $195.08 $196.42 |
| Sep 4, 2026 | $194.05 | $196.64 | $194.05 | $196.62 | +$1.71 | +0.88% | 20,896 | $195.94 | $194.05 $196.64 |
| Sep 3, 2026 | $195.34 | $196.68 | $194.34 | $194.91 | +$0.39 | +0.20% | 28,241 | $194.79 | $194.34 $196.68 |
| Sep 2, 2026 | $192.02 | $194.95 | $191.71 | $194.52 | +$2.95 | +1.54% | 48,907 | $194.04 | $191.71 $194.95 |
| Sep 1, 2026 | $191.62 | $193.33 | $191.31 | $191.57 | $-1.89 | -0.98% | 99,957 | $192.06 | $191.31 $193.33 |
| Aug 31, 2026 | $194.51 | $194.51 | $192.50 | $193.46 | $-1.57 | -0.81% | 166,853 | $192.76 | $192.50 $194.51 |
| Aug 28, 2026 | $197.94 | $197.94 | $194.56 | $195.03 | $-3.31 | -1.67% | 82,118 | $195.42 | $194.56 $197.94 |
| Aug 27, 2026 | $197.05 | $198.76 | $197.05 | $198.34 | +$1.29 | +0.65% | 18,058 | $198.24 | $197.05 $198.76 |
| Aug 26, 2026 | $198.00 | $198.15 | $196.52 | $197.05 | $-1.59 | -0.80% | 21,442 | $197.25 | $196.52 $198.15 |
| Aug 25, 2026 | $197.90 | $198.64 | $197.42 | $198.64 | +$2.07 | +1.05% | 20,300 | $198.08 | $197.42 $198.64 |
| Aug 24, 2026 | $198.17 | $198.17 | $196.08 | $196.57 | $-1.57 | -0.79% | 46,789 | $196.99 | $196.08 $198.17 |
| Aug 21, 2026 | $197.04 | $198.62 | $196.83 | $198.14 | +$1.91 | +0.97% | 23,152 | $197.63 | $196.83 $198.62 |