Skip to main content

World Ishares MSCI ETF (NY: URTH )

147.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 134.59 134.72 133.03 133.12 374,286 -1.78(-1.32%)
Jan 30, 2024 134.76 134.99 134.62 134.89 314,273 -0.12(-0.09%)
Jan 29, 2024 134.07 135.02 133.87 135.01 199,491 +1.03(+0.77%)
Jan 26, 2024 134.06 134.36 133.78 133.98 297,669 +0.12(+0.09%)
Jan 25, 2024 133.82 133.93 133.31 133.86 246,495 +0.53(+0.39%)
Jan 24, 2024 134.02 134.28 133.26 133.34 244,239 +0.31(+0.23%)
Jan 23, 2024 132.94 133.10 132.49 133.03 249,398 +0.17(+0.13%)
Jan 22, 2024 132.98 133.28 132.70 132.86 233,803 +0.31(+0.23%)
Jan 19, 2024 131.41 132.55 131.12 132.55 127,055 +1.37(+1.04%)
Jan 18, 2024 130.49 131.28 130.21 131.18 229,705 +1.09(+0.84%)
Jan 17, 2024 129.90 130.15 129.43 130.09 365,577 -0.85(-0.65%)
Jan 16, 2024 131.17 131.48 130.55 130.94 646,629 -0.91(-0.69%)
Jan 12, 2024 132.23 132.52 131.65 131.86 222,795 +0.11(+0.08%)
Jan 11, 2024 131.99 132.14 130.63 131.75 133,527 -0.01(-0.01%)
Jan 10, 2024 131.31 131.98 131.15 131.76 317,124 +0.76(+0.58%)
Jan 09, 2024 130.71 131.32 130.50 130.99 248,744 -0.53(-0.40%)
Jan 08, 2024 130.03 131.54 129.97 131.52 355,448 +1.72(+1.32%)
Jan 05, 2024 129.62 130.57 129.49 129.80 216,518 +0.16(+0.12%)
Jan 04, 2024 129.73 130.49 129.60 129.65 331,734 -0.15(-0.11%)
Jan 03, 2024 130.16 130.35 129.60 129.79 236,374 -1.05(-0.80%)
Jan 02, 2024 130.96 131.26 130.47 130.84 926,570 -1.10(-0.83%)
Dec 29, 2023 132.13 132.44 131.51 131.95 196,425 -0.26(-0.20%)
Dec 28, 2023 132.41 132.57 132.12 132.20 167,414 -0.08(-0.06%)
Dec 27, 2023 131.99 132.34 131.91 132.28 164,698 +0.38(+0.29%)
Dec 26, 2023 131.57 132.18 131.54 131.91 274,327 +0.55(+0.42%)
Dec 22, 2023 131.43 131.76 130.83 131.36 167,605 +0.27(+0.20%)
Dec 21, 2023 130.65 131.16 130.11 131.09 248,282 +1.52(+1.17%)
Dec 20, 2023 131.20 131.63 129.53 129.58 344,249 -1.75(-1.33%)
Dec 19, 2023 130.68 131.34 130.68 131.32 230,336 +0.91(+0.69%)
Dec 18, 2023 130.28 130.58 130.09 130.42 511,139 +0.60(+0.46%)
Dec 15, 2023 129.97 130.23 129.59 129.82 346,200 -0.40(-0.31%)
Dec 14, 2023 130.24 130.63 129.59 130.22 297,213 +0.68(+0.52%)
Dec 13, 2023 127.81 129.60 127.55 129.54 244,938 +1.89(+1.48%)
Dec 12, 2023 127.29 127.70 126.85 127.65 772,186 +0.33(+0.26%)
Dec 11, 2023 126.62 127.33 126.62 127.32 493,853 +0.48(+0.38%)
Dec 08, 2023 126.18 127.02 126.13 126.84 197,890 +0.45(+0.36%)
Dec 07, 2023 126.04 126.51 125.79 126.38 208,613 +0.91(+0.72%)
Dec 06, 2023 126.50 126.60 125.43 125.48 321,646 -0.30(-0.23%)
Dec 05, 2023 125.46 126.06 125.46 125.77 336,769 -0.20(-0.16%)
Dec 04, 2023 125.64 126.11 125.37 125.97 296,098 -0.71(-0.56%)
Dec 01, 2023 125.59 126.80 125.46 126.68 448,027 +0.96(+0.77%)
Nov 30, 2023 125.64 125.82 125.08 125.71 509,319 +0.34(+0.27%)
Nov 29, 2023 125.91 126.13 125.27 125.37 677,376 +0.02(+0.02%)
Nov 28, 2023 125.03 125.69 124.95 125.35 236,787 +0.10(+0.08%)
Nov 27, 2023 125.25 125.44 125.12 125.25 701,313 -0.21(-0.16%)
Nov 24, 2023 125.22 125.50 125.21 125.46 257,406 +0.28(+0.23%)
Nov 22, 2023 125.21 125.41 124.77 125.17 236,928 +0.42(+0.34%)
Nov 21, 2023 124.90 124.91 124.53 124.75 159,553 -0.27(-0.21%)
Nov 20, 2023 124.20 125.20 124.08 125.02 342,238 +0.76(+0.61%)
Nov 17, 2023 124.03 124.35 123.83 124.26 223,151 +0.63(+0.51%)
Nov 16, 2023 123.46 123.78 123.17 123.63 199,844 +0.00(+0.00%)
Nov 15, 2023 123.81 124.18 123.48 123.63 90,958 +0.20(+0.16%)
Nov 14, 2023 122.79 123.73 122.61 123.43 158,204 +2.54(+2.10%)
Nov 13, 2023 120.43 121.10 120.25 120.89 195,757 +0.04(+0.03%)
Nov 10, 2023 119.83 120.94 119.27 120.85 190,382 +1.50(+1.26%)
Nov 09, 2023 120.64 120.64 119.29 119.35 130,523 -0.70(-0.58%)
Nov 08, 2023 120.19 120.36 119.46 120.05 129,121 +0.03(+0.02%)
Nov 07, 2023 119.76 120.22 119.44 120.02 216,459 +0.10(+0.08%)
Nov 06, 2023 120.06 120.27 119.49 119.92 237,272 -0.04(-0.03%)
Nov 03, 2023 119.63 120.36 119.49 119.96 241,576 +1.19(+1.00%)
Nov 02, 2023 117.78 118.79 117.75 118.77 203,948 +2.36(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.