Skip to main content

World Ishares MSCI ETF (NY: URTH )

147.75 +0.28 (+0.19%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.85 40.85 40.85 40.85 0 -0.19(-0.45%)
May 30, 2012 40.76 41.07 40.69 41.03 12,385 +0.45(+1.12%)
May 23, 2012 40.58 40.58 40.58 40.58 247 -0.23(-0.56%)
May 18, 2012 40.81 40.81 40.81 40.81 988 -0.36(-0.86%)
May 17, 2012 41.15 41.18 41.13 41.16 2,299 -0.87(-2.08%)
May 14, 2012 42.04 42.04 42.04 42.04 123 -0.60(-1.40%)
May 09, 2012 42.60 42.64 42.64 42.64 1,854 -0.80(-1.84%)
May 07, 2012 43.44 43.44 43.44 43.44 0 -0.93(-2.10%)
May 02, 2012 44.17 44.37 44.37 44.37 1,236 -0.43(-0.96%)
May 01, 2012 44.80 44.80 44.80 44.80 682 +0.14(+0.31%)
Apr 27, 2012 44.66 44.66 44.66 44.66 247 +0.51(+1.15%)
Apr 17, 2012 44.15 44.15 44.15 44.15 247 +0.87(+2.02%)
Apr 16, 2012 43.36 43.36 43.28 43.28 1,567 -0.65(-1.47%)
Apr 12, 2012 43.92 43.92 43.92 43.92 2,595 +0.67(+1.55%)
Apr 11, 2012 43.32 43.32 43.22 43.25 3,646 +0.40(+0.92%)
Apr 10, 2012 42.85 42.85 42.85 42.85 988 -0.68(-1.56%)
Apr 09, 2012 43.44 43.53 43.44 43.53 265 -0.36(-0.81%)
Apr 05, 2012 43.89 43.89 43.89 43.89 226 -0.59(-1.33%)
Mar 30, 2012 44.48 44.48 44.48 44.48 370 +0.17(+0.38%)
Mar 29, 2012 44.27 44.31 44.27 44.31 741 -0.26(-0.58%)
Mar 28, 2012 44.57 44.57 44.57 44.57 333 -0.47(-1.04%)
Mar 27, 2012 45.04 45.04 45.04 45.04 226 +0.75(+1.70%)
Mar 14, 2012 44.29 44.29 44.29 44.29 618 +0.38(+0.87%)
Mar 09, 2012 43.91 43.91 43.91 43.91 247 +0.16(+0.37%)
Mar 08, 2012 43.74 43.74 43.74 43.74 223 -0.33(-0.75%)
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.