iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
173.49
+1.97 (1.15%)
At close: Jul 23, 2025, 4:00 PM
173.49
0.00 (0.00%)
After-hours: Jul 23, 2025, 6:30 PM EDT
URTH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 172.62 | 172.62 | 172.24 | 172.47 | - | 0.55% | 119,760 |
Jul 22, 2025 | 171.32 | 171.66 | 170.61 | 171.52 | 171.52 | 0.18% | 588,162 |
Jul 21, 2025 | 171.15 | 171.98 | 171.12 | 171.22 | 171.22 | 0.24% | 218,917 |
Jul 18, 2025 | 171.52 | 171.52 | 170.51 | 170.81 | 170.81 | -0.08% | 329,407 |
Jul 17, 2025 | 169.98 | 170.96 | 169.83 | 170.95 | 170.95 | 0.56% | 286,737 |
Jul 16, 2025 | 169.75 | 170.15 | 168.55 | 170.00 | 170.00 | 0.31% | 307,546 |
Jul 15, 2025 | 171.03 | 171.03 | 169.41 | 169.47 | 169.47 | -0.58% | 286,374 |
Jul 14, 2025 | 169.82 | 170.57 | 169.69 | 170.46 | 170.46 | 0.21% | 347,315 |
Jul 11, 2025 | 170.02 | 170.40 | 169.76 | 170.11 | 170.11 | -0.54% | 172,219 |
Jul 10, 2025 | 170.64 | 171.21 | 170.26 | 171.03 | 171.03 | 0.19% | 201,882 |
Jul 9, 2025 | 170.27 | 170.74 | 169.82 | 170.70 | 170.70 | 0.67% | 220,040 |
Jul 8, 2025 | 169.65 | 169.97 | 169.27 | 169.56 | 169.56 | 0.05% | 316,022 |
Jul 7, 2025 | 170.15 | 170.33 | 168.79 | 169.47 | 169.47 | -0.82% | 298,554 |
Jul 3, 2025 | 170.18 | 171.02 | 170.18 | 170.87 | 170.87 | 0.59% | 153,160 |
Jul 2, 2025 | 168.92 | 169.87 | 168.82 | 169.87 | 169.87 | 0.43% | 385,624 |
Jul 1, 2025 | 168.88 | 169.38 | 168.59 | 169.15 | 169.15 | -0.14% | 593,520 |
Jun 30, 2025 | 168.99 | 169.62 | 168.66 | 169.38 | 169.38 | 0.47% | 311,151 |
Jun 27, 2025 | 168.22 | 169.03 | 167.61 | 168.59 | 168.59 | 0.53% | 184,301 |
Jun 26, 2025 | 166.91 | 167.75 | 166.72 | 167.70 | 167.70 | 0.95% | 203,504 |
Jun 25, 2025 | 166.32 | 166.41 | 165.80 | 166.12 | 166.12 | -0.17% | 199,181 |
Jun 24, 2025 | 165.68 | 166.63 | 165.49 | 166.41 | 166.41 | 1.17% | 643,558 |
Jun 23, 2025 | 162.80 | 164.55 | 162.42 | 164.49 | 164.49 | 0.90% | 259,815 |
Jun 20, 2025 | 164.26 | 164.34 | 162.78 | 163.02 | 163.02 | -0.40% | 434,113 |
Jun 18, 2025 | 163.97 | 164.64 | 163.45 | 163.68 | 163.68 | 0.02% | 277,899 |
Jun 17, 2025 | 164.52 | 164.80 | 163.46 | 163.64 | 163.64 | -0.92% | 222,144 |
Jun 16, 2025 | 164.89 | 165.95 | 164.79 | 165.16 | 165.16 | 0.10% | 349,189 |
Jun 13, 2025 | 165.30 | 166.27 | 164.69 | 165.00 | 163.75 | -1.18% | 394,571 |
Jun 12, 2025 | 166.19 | 167.02 | 166.09 | 166.97 | 165.70 | 0.48% | 274,583 |
Jun 11, 2025 | 166.96 | 167.13 | 165.87 | 166.17 | 164.91 | -0.23% | 121,928 |
Jun 10, 2025 | 166.20 | 166.67 | 165.69 | 166.55 | 165.29 | 0.37% | 176,129 |
Jun 9, 2025 | 166.03 | 166.37 | 165.61 | 165.93 | 164.67 | 0.05% | 299,535 |
Jun 6, 2025 | 165.76 | 166.17 | 165.37 | 165.85 | 164.59 | 0.86% | 189,327 |
Jun 5, 2025 | 165.61 | 165.82 | 164.04 | 164.44 | 163.19 | -0.41% | 260,147 |
Jun 4, 2025 | 165.23 | 165.61 | 165.02 | 165.12 | 163.87 | 0.12% | 333,304 |
Jun 3, 2025 | 164.00 | 165.13 | 163.82 | 164.92 | 163.67 | 0.29% | 496,228 |
Jun 2, 2025 | 163.11 | 164.56 | 162.55 | 164.45 | 163.20 | 0.70% | 155,322 |
May 30, 2025 | 163.26 | 163.74 | 161.91 | 163.31 | 162.07 | -0.02% | 596,483 |
May 29, 2025 | 164.00 | 164.00 | 162.42 | 163.35 | 162.11 | 0.36% | 339,787 |
May 28, 2025 | 163.61 | 163.85 | 162.61 | 162.77 | 161.54 | -0.65% | 250,036 |
May 27, 2025 | 162.85 | 163.97 | 162.52 | 163.83 | 162.59 | 1.78% | 324,816 |
May 23, 2025 | 159.73 | 161.47 | 159.63 | 160.96 | 159.74 | -0.33% | 204,202 |
May 22, 2025 | 161.21 | 162.39 | 161.16 | 161.49 | 160.27 | -0.07% | 233,242 |
May 21, 2025 | 162.94 | 163.90 | 161.38 | 161.61 | 160.39 | -1.31% | 448,422 |
May 20, 2025 | 163.77 | 164.00 | 163.07 | 163.76 | 162.52 | -0.10% | 691,007 |
May 19, 2025 | 162.21 | 164.01 | 162.21 | 163.93 | 162.69 | 0.26% | 467,439 |
May 16, 2025 | 162.66 | 163.53 | 162.24 | 163.51 | 162.27 | 0.62% | 603,059 |
May 15, 2025 | 161.46 | 162.66 | 161.29 | 162.51 | 161.28 | 0.55% | 698,591 |
May 14, 2025 | 161.86 | 162.11 | 161.15 | 161.62 | 160.40 | - | 439,351 |
May 13, 2025 | 160.77 | 162.10 | 160.69 | 161.62 | 160.40 | 0.62% | 298,851 |
May 12, 2025 | 160.38 | 160.64 | 159.23 | 160.63 | 159.41 | 2.46% | 364,663 |