NYSE Arca · IWC · ETF
iShares Microcap ETF (IWC) ETF price history
Every NYSE Arca trading session of iShares Microcap ETF from Aug 16, 2005 to Sep 28, 2026: 5,312 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IWC adjusted close, 2005 to 2026
- $200.89
- All time high, 2026
- $203.28
- 52 week high, $142.48 low
- 5,312
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
IWC key facts
- iShares Microcap ETF (IWC) closed at $186.12 on Sep 28, 2026 on NYSE Arca.
- IWC's all time high close is $200.89, set on Aug 14, 2026; its all time low close is $17.56 on Mar 9, 2009.
- IWC's 52 week range is $142.48 to $203.28.
- IWC returned +26.0% over the year to Sep 28, 2026 and +34.9% over five years.
- Over ten years IWC returned +166%, +10.3% a year compounded.
- IWC's deepest drawdown was -64.6% from Jun 19, 2007 to Mar 9, 2009.
- DataCedar holds 5,312 daily sessions of IWC history from Aug 16, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IWC price chart, 2005 to 2026
IWC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -4.5% |
| 6 months | +19.2% |
| Year to date | +18.1% |
| 1 year | +26.0% |
| 3 years | +91.2% |
| 5 years | +34.9% |
| 10 years | +165.6% |
| Since Aug 16, 2005 | +370.5% |
| Compound annual growth, 21.1 years | +7.6% |
IWC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $200.89 on Aug 14, 2026
- All time low close
- $17.56 on Mar 9, 2009
- 52 week high
- $203.28 on Jul 2, 2026
- 52 week low
- $142.48 on Nov 20, 2025
- Deepest drawdown
- -64.6% from Jun 19, 2007 to Mar 9, 2009, recovered Mar 8, 2013
- Best single session
- +10.5% on Oct 13, 2008
- Worst single session
- -13.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 23.6%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2005
- 4.7×
- Best calendar year
- 2013, +45%
- Worst calendar year
- 2008, -39%
IWC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 16, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $158.69 | $203.28 | $152.11 | $186.12 | +18.5% | 20.6M | 185 |
| 2025 | $130.04 | $165.52 | $93.91 | $157.03 | +22.5% | 11.1M | 250 |
| 2024 | $111.92 | $137.30 | $104.97 | $128.24 | +13.6% | 9.6M | 252 |
| 2023 | $104.53 | $117.88 | $87.93 | $112.86 | +9.0% | 9.4M | 250 |
| 2022 | $133.79 | $136.32 | $96.42 | $103.55 | -21.9% | 10.9M | 251 |
| 2021 | $112.39 | $150.31 | $109.73 | $132.65 | +18.7% | 19.9M | 252 |
| 2020 | $93.29 | $115.48 | $51.14 | $111.77 | +20.9% | 12.2M | 253 |
| 2019 | $74.76 | $93.56 | $74.67 | $92.47 | +22.2% | 12M | 252 |
| 2018 | $87.46 | $100.65 | $71.25 | $75.67 | -13.1% | 13M | 251 |
| 2017 | $78.15 | $88.25 | $73.46 | $87.11 | +12.8% | 10.7M | 251 |
| 2016 | $63.13 | $78.74 | $52.26 | $77.23 | +20.6% | 16.1M | 252 |
| 2015 | $67.62 | $74.02 | $60.35 | $64.02 | -5.0% | 22.7M | 252 |
| 2014 | $65.00 | $69.82 | $57.62 | $67.40 | +3.6% | 31.9M | 252 |
| 2013 | $46.57 | $66.01 | $45.66 | $65.03 | +45.2% | 27.2M | 252 |
| 2012 | $38.30 | $45.85 | $37.44 | $44.78 | +19.5% | 22.1M | 250 |
| 2011 | $41.92 | $44.99 | $30.75 | $37.47 | -9.8% | 33.3M | 252 |
| 2010 | $32.59 | $41.95 | $30.11 | $41.55 | +29.6% | 50.1M | 252 |
| 2009 | $25.81 | $33.49 | $17.47 | $32.07 | +23.7% | 47.9M | 252 |
| 2008 | $42.65 | $42.95 | $19.56 | $25.93 | -39.0% | 46.2M | 253 |
| 2007 | $47.25 | $49.68 | $40.92 | $42.52 | -9.0% | 28.9M | 251 |
| 2006 | $41.09 | $47.36 | $39.71 | $46.73 | +14.9% | 22.3M | 251 |
| 2005 | $39.89 | $41.86 | $37.36 | $40.68 | n/a | 4.1M | 96 |
IWC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $186.12 | -3.8% |
| August 2026 | $193.46 | +3.1% |
| July 2026 | $187.65 | -6.2% |
| June 2026 | $200.04 | +5.0% |
| May 2026 | $190.60 | +6.7% |
| April 2026 | $178.63 | +12.2% |
| March 2026 | $159.18 | -5.0% |
| February 2026 | $167.47 | +0.8% |
| January 2026 | $166.17 | +5.8% |
| December 2025 | $157.03 | +0.7% |
| November 2025 | $155.98 | +0.7% |
| October 2025 | $154.85 | +4.8% |
About the IWC data
Daily bars. 5,312 sessions from Aug 16, 2005 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 16, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IWC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
IWC share price history
