Skip to main content

World Ishares MSCI ETF (NY: URTH )

146.58 -0.43 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.84 40.84 40.84 40.84 0 -0.19(-0.45%)
May 30, 2012 40.75 41.06 40.69 41.03 12,387 +0.45(+1.12%)
May 23, 2012 40.57 40.57 40.57 40.57 247 -0.23(-0.56%)
May 18, 2012 40.80 40.80 40.80 40.80 989 -0.36(-0.86%)
May 17, 2012 41.14 41.17 41.12 41.15 2,299 -0.87(-2.08%)
May 14, 2012 42.03 42.03 42.03 42.03 123 -0.60(-1.40%)
May 09, 2012 42.59 42.63 42.63 42.63 1,854 -0.80(-1.84%)
May 07, 2012 43.43 43.43 43.43 43.43 0 -0.93(-2.10%)
May 02, 2012 44.16 44.36 44.36 44.36 1,236 -0.43(-0.96%)
May 01, 2012 44.79 44.79 44.79 44.79 682 +0.14(+0.31%)
Apr 27, 2012 44.65 44.65 44.65 44.65 247 +0.51(+1.15%)
Apr 17, 2012 44.14 44.14 44.14 44.14 247 +0.87(+2.02%)
Apr 16, 2012 43.35 43.35 43.27 43.27 1,567 -0.65(-1.47%)
Apr 12, 2012 43.91 43.91 43.91 43.91 2,596 +0.67(+1.55%)
Apr 11, 2012 43.31 43.31 43.21 43.24 3,647 +0.40(+0.92%)
Apr 10, 2012 42.85 42.85 42.85 42.85 989 -0.68(-1.56%)
Apr 09, 2012 43.43 43.53 43.43 43.53 265 -0.36(-0.81%)
Apr 05, 2012 43.88 43.88 43.88 43.88 226 -0.59(-1.33%)
Mar 30, 2012 44.47 44.47 44.47 44.47 370 +0.17(+0.38%)
Mar 29, 2012 44.26 44.30 44.26 44.30 741 -0.26(-0.58%)
Mar 28, 2012 44.56 44.56 44.56 44.56 333 -0.47(-1.04%)
Mar 27, 2012 45.03 45.03 45.03 45.03 226 +0.75(+1.70%)
Mar 14, 2012 44.28 44.28 44.28 44.28 618 +0.38(+0.87%)
Mar 09, 2012 43.90 43.90 43.90 43.90 247 +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.