iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
162.38
+0.76 (0.47%)
May 15, 2025, 2:49 PM - Market open
URTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 161.46 | 162.66 | 161.29 | 162.47 | - | 0.53% | 511,315 |
| May 14, 2025 | 161.86 | 162.11 | 161.15 | 161.62 | 161.62 | - | 439,351 |
| May 13, 2025 | 160.77 | 162.10 | 160.69 | 161.62 | 161.62 | 0.62% | 298,851 |
| May 12, 2025 | 160.38 | 160.64 | 159.23 | 160.63 | 160.63 | 2.46% | 364,663 |
| May 9, 2025 | 157.30 | 157.49 | 156.38 | 156.78 | 156.78 | 0.10% | 366,450 |
| May 8, 2025 | 156.97 | 157.93 | 156.11 | 156.62 | 156.62 | 0.38% | 308,816 |
| May 7, 2025 | 155.86 | 156.60 | 155.05 | 156.03 | 156.03 | 0.21% | 258,155 |
| May 6, 2025 | 155.48 | 156.66 | 155.26 | 155.71 | 155.71 | -0.59% | 344,710 |
| May 5, 2025 | 156.54 | 157.42 | 156.31 | 156.63 | 156.63 | -0.37% | 286,459 |
| May 2, 2025 | 156.66 | 157.59 | 156.28 | 157.21 | 157.21 | 1.57% | 174,969 |
| May 1, 2025 | 155.41 | 156.13 | 154.63 | 154.78 | 154.78 | 0.32% | 178,866 |
| Apr 30, 2025 | 152.61 | 154.67 | 151.20 | 154.28 | 154.28 | 0.06% | 639,130 |
| Apr 29, 2025 | 152.95 | 154.47 | 152.95 | 154.18 | 154.18 | 0.48% | 275,436 |
| Apr 28, 2025 | 153.24 | 153.76 | 151.99 | 153.45 | 153.45 | 0.26% | 502,842 |
| Apr 25, 2025 | 151.98 | 153.09 | 151.47 | 153.05 | 153.05 | 0.62% | 283,124 |
| Apr 24, 2025 | 149.76 | 152.15 | 149.40 | 152.10 | 152.10 | 1.93% | 149,235 |
| Apr 23, 2025 | 150.30 | 151.62 | 148.86 | 149.22 | 149.22 | 1.25% | 823,627 |
| Apr 22, 2025 | 145.72 | 147.98 | 145.56 | 147.38 | 147.38 | 2.36% | 260,045 |
| Apr 21, 2025 | 145.80 | 145.80 | 142.53 | 143.98 | 143.98 | -1.83% | 411,770 |
| Apr 17, 2025 | 146.77 | 147.85 | 146.03 | 146.67 | 146.67 | 0.43% | 156,955 |
| Apr 16, 2025 | 147.19 | 148.22 | 144.80 | 146.04 | 146.04 | -1.62% | 610,786 |
| Apr 15, 2025 | 148.76 | 149.66 | 148.14 | 148.45 | 148.45 | 0.12% | 390,034 |
| Apr 14, 2025 | 149.18 | 149.46 | 147.00 | 148.27 | 148.27 | 0.92% | 322,773 |
| Apr 11, 2025 | 143.95 | 147.32 | 143.21 | 146.92 | 146.92 | 1.96% | 639,831 |
| Apr 10, 2025 | 145.36 | 146.04 | 140.22 | 144.10 | 144.10 | -2.95% | 832,373 |
| Apr 9, 2025 | 135.83 | 149.31 | 135.57 | 148.48 | 148.48 | 8.94% | 833,473 |
| Apr 8, 2025 | 142.83 | 143.46 | 134.59 | 136.30 | 136.30 | -1.24% | 955,011 |
| Apr 7, 2025 | 134.67 | 143.20 | 132.93 | 138.01 | 138.01 | -0.89% | 1,831,048 |
| Apr 4, 2025 | 143.81 | 144.25 | 139.19 | 139.25 | 139.25 | -6.09% | 563,208 |
| Apr 3, 2025 | 150.14 | 150.82 | 148.08 | 148.28 | 148.28 | -4.11% | 698,643 |
| Apr 2, 2025 | 152.18 | 155.05 | 152.06 | 154.63 | 154.63 | 0.67% | 146,540 |
| Apr 1, 2025 | 152.84 | 154.05 | 151.88 | 153.60 | 153.60 | 0.27% | 397,055 |
| Mar 31, 2025 | 151.06 | 153.48 | 150.26 | 153.18 | 153.18 | 0.20% | 420,645 |
| Mar 28, 2025 | 155.00 | 155.19 | 152.64 | 152.88 | 152.88 | -1.74% | 222,539 |
| Mar 27, 2025 | 155.43 | 156.36 | 154.99 | 155.58 | 155.58 | -0.26% | 331,201 |
| Mar 26, 2025 | 157.50 | 157.65 | 155.44 | 155.98 | 155.98 | -1.14% | 138,062 |
| Mar 25, 2025 | 157.83 | 157.97 | 157.42 | 157.78 | 157.78 | 0.23% | 368,257 |
| Mar 24, 2025 | 156.60 | 157.49 | 156.60 | 157.42 | 157.42 | 1.41% | 199,644 |
| Mar 21, 2025 | 154.23 | 155.35 | 153.84 | 155.23 | 155.23 | -0.06% | 404,161 |
| Mar 20, 2025 | 154.58 | 156.30 | 154.56 | 155.33 | 155.33 | -0.38% | 676,371 |
| Mar 19, 2025 | 154.95 | 156.85 | 154.58 | 155.93 | 155.93 | 0.91% | 323,142 |
| Mar 18, 2025 | 155.28 | 155.37 | 154.02 | 154.53 | 154.53 | -0.86% | 344,230 |
| Mar 17, 2025 | 154.55 | 156.41 | 154.51 | 155.87 | 155.87 | 0.91% | 201,360 |
| Mar 14, 2025 | 152.73 | 154.64 | 152.68 | 154.46 | 154.46 | 2.13% | 108,857 |
| Mar 13, 2025 | 152.89 | 153.03 | 150.87 | 151.24 | 151.24 | -1.28% | 386,869 |
| Mar 12, 2025 | 153.91 | 154.11 | 151.87 | 153.20 | 153.20 | 0.51% | 478,489 |
| Mar 11, 2025 | 153.18 | 153.94 | 151.23 | 152.43 | 152.43 | -0.59% | 737,319 |
| Mar 10, 2025 | 155.20 | 155.66 | 152.15 | 153.34 | 153.34 | -2.73% | 338,658 |
| Mar 7, 2025 | 156.21 | 157.81 | 155.00 | 157.64 | 157.64 | 0.73% | 200,873 |
| Mar 6, 2025 | 157.26 | 158.54 | 155.90 | 156.49 | 156.49 | -1.73% | 482,608 |