Skip to main content
IWC logo

iShares Micro-Cap ETF

IWCNYSEARCABlackRockEquity

$177.78Today:- (-)1Y +14.42%

As of Oct 15, 2026 close

Assets (AUM)
$1.40B
Expense ratio
0.60%
Dividend yield
0.95%
Holdings
1,377
52-week range
$143.74$203.28
Volume (live)
-
Avg. volume (3M)
178.65K

IWC ETF Historical Prices: iShares Micro-Cap ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

IWC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

IWC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IWC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026174.90177.87174.90177.78177.7895.61K
Oct 14, 2026177.57177.84174.42174.88174.88148.79K
Oct 13, 2026181.36182.05179.60179.60179.60207.04K
Oct 12, 2026182.40182.97181.66181.66181.66187.94K
Oct 9, 2026183.58183.74182.26183.00183.00158.36K
Oct 8, 2026182.05182.99180.87182.79182.79248.63K
Oct 7, 2026183.22183.93182.72183.36183.36183.53K
Oct 6, 2026187.81187.84184.72185.39185.39280.79K
Oct 5, 2026187.00187.57185.18187.32187.32321.31K
Oct 2, 2026187.53188.10185.81186.68186.68230.33K
Oct 1, 2026184.60186.44183.11185.14185.14413.67K
Sep 30, 2026186.77186.77184.80184.80184.80198.34K
Sep 29, 2026186.65187.13184.60185.71185.71255.77K
Sep 28, 2026186.18187.47185.51186.12186.12203.46K
Sep 25, 2026188.35188.76186.60187.77187.77216.15K
Sep 24, 2026186.88187.83185.14187.48187.48519.46K
Sep 23, 2026191.46192.38187.51187.82187.82272.23K
Sep 22, 2026192.05193.25190.94192.76192.76251.07K
Sep 21, 2026190.50190.97189.73190.52190.52212.44K
Sep 18, 2026189.50189.50187.56189.12189.12310.70K
Sep 17, 2026190.00190.65189.34189.34189.34133.95K
Sep 16, 2026189.38189.98185.46187.66187.6634.20K
Sep 15, 2026189.03189.03187.44188.42188.4233.87K
Sep 14, 2026189.42191.64189.42190.63190.1833.04K
Sep 11, 2026192.09192.75190.50190.84190.3930.21K
Sep 10, 2026190.72191.84189.81190.10189.6545.95K
Sep 9, 2026194.09194.81192.09192.44191.9951.55K
Sep 8, 2026195.83196.42195.08195.17194.7132.09K
Sep 4, 2026194.05196.64194.05196.62196.1620.90K
Sep 3, 2026195.34196.68194.34194.91194.4528.24K
Sep 2, 2026192.02194.95191.71194.52194.0648.91K
Sep 1, 2026191.62193.33191.31191.57191.1299.96K
Aug 31, 2026194.51194.51192.50193.46193.00166.85K
Aug 28, 2026197.94197.94194.56195.03194.5782.12K
Aug 27, 2026197.05198.76197.05198.34197.8718.06K
Aug 26, 2026198.00198.15196.51197.05196.5921.44K
Aug 25, 2026197.90198.64197.42198.64198.1720.30K
Aug 24, 2026198.17198.17196.08196.57196.1146.79K
Aug 21, 2026197.04198.62196.84198.14197.6723.15K
Aug 20, 2026197.62197.66195.25196.23195.7723.34K
Aug 19, 2026199.34200.09198.69199.14198.6748.28K
Aug 18, 2026197.57199.03197.33198.24197.7747.82K
Aug 17, 2026200.14200.22198.71199.44198.9772.64K
Aug 14, 2026198.95200.89198.57200.89200.4247.72K
Aug 13, 2026199.33200.72198.89199.30198.8357.04K
Aug 12, 2026198.44199.22197.77198.59198.1227.68K
Aug 11, 2026197.77198.47197.38197.94197.4718.09K
Aug 10, 2026198.46199.00196.64197.19196.7341.07K
Aug 7, 2026198.18199.71197.72199.11198.6470.29K
Aug 6, 2026196.01198.75195.81196.47196.0148.01K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Micro-Cap ETF Historical Prices

What is OHLC data for IWC?

OHLC stands for Open, High, Low, Close - the four key price points for IWC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for IWC?

The adjusted close price for IWC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does IWC price history go?

IWC historical price data is available from the ETF's inception on Aug 11, 2005. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for IWC data?

IWC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for IWC?

Trading volume for IWC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.