Skip to main content
logo
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
169.38
+0.79 (0.47%)
Jun 30, 2025, 4:00 PM - Market closed

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 2025168.99169.62168.66169.38169.380.47%311,151
Jun 27, 2025168.22169.03167.61168.59168.590.53%184,301
Jun 26, 2025166.91167.75166.72167.70167.700.95%203,504
Jun 25, 2025166.32166.41165.80166.12166.12-0.17%199,181
Jun 24, 2025165.68166.63165.49166.41166.411.17%643,558
Jun 23, 2025162.80164.55162.42164.49164.490.90%259,815
Jun 20, 2025164.26164.34162.78163.02163.02-0.40%434,113
Jun 18, 2025163.97164.64163.45163.68163.680.02%277,899
Jun 17, 2025164.52164.80163.46163.64163.64-0.92%222,144
Jun 16, 2025164.89165.95164.79165.16165.160.10%349,189
Jun 13, 2025165.30166.27164.69165.00163.75-1.18%394,571
Jun 12, 2025166.19167.02166.09166.97165.700.48%274,583
Jun 11, 2025166.96167.13165.87166.17164.91-0.23%121,928
Jun 10, 2025166.20166.67165.69166.55165.290.37%176,129
Jun 9, 2025166.03166.37165.61165.93164.670.05%299,535
Jun 6, 2025165.76166.17165.37165.85164.590.86%189,327
Jun 5, 2025165.61165.82164.04164.44163.19-0.41%260,147
Jun 4, 2025165.23165.61165.02165.12163.870.12%333,304
Jun 3, 2025164.00165.13163.82164.92163.670.29%496,228
Jun 2, 2025163.11164.56162.55164.45163.200.70%155,322
May 30, 2025163.26163.74161.91163.31162.07-0.02%596,483
May 29, 2025164.00164.00162.42163.35162.110.36%339,787
May 28, 2025163.61163.85162.61162.77161.54-0.65%250,036
May 27, 2025162.85163.97162.52163.83162.591.78%324,816
May 23, 2025159.73161.47159.63160.96159.74-0.33%204,202
May 22, 2025161.21162.39161.16161.49160.27-0.07%233,242
May 21, 2025162.94163.90161.38161.61160.39-1.31%448,422
May 20, 2025163.77164.00163.07163.76162.52-0.10%691,007
May 19, 2025162.21164.01162.21163.93162.690.26%467,439
May 16, 2025162.66163.53162.24163.51162.270.62%603,059
May 15, 2025161.46162.66161.29162.51161.280.55%698,591
May 14, 2025161.86162.11161.15161.62160.40-439,351
May 13, 2025160.77162.10160.69161.62160.400.62%298,851
May 12, 2025160.38160.64159.23160.63159.412.46%364,663
May 9, 2025157.30157.49156.38156.78155.590.10%366,450
May 8, 2025156.97157.93156.11156.62155.430.38%308,816
May 7, 2025155.86156.60155.05156.03154.850.21%258,155
May 6, 2025155.48156.66155.26155.71154.53-0.59%344,710
May 5, 2025156.54157.42156.31156.63155.44-0.37%286,459
May 2, 2025156.66157.59156.28157.21156.021.57%174,969
May 1, 2025155.41156.13154.63154.78153.610.32%178,866
Apr 30, 2025152.61154.67151.20154.28153.110.06%639,130
Apr 29, 2025152.95154.47152.95154.18153.010.48%275,436
Apr 28, 2025153.24153.76151.99153.45152.290.26%502,842
Apr 25, 2025151.98153.09151.47153.05151.890.62%283,124
Apr 24, 2025149.76152.15149.40152.10150.951.93%149,235
Apr 23, 2025150.30151.62148.86149.22148.091.25%823,627
Apr 22, 2025145.72147.98145.56147.38146.262.36%260,045
Apr 21, 2025145.80145.80142.53143.98142.89-1.83%411,770
Apr 17, 2025146.77147.85146.03146.67145.560.43%156,955