iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
165.85
+1.41 (0.86%)
Jun 6, 2025, 4:00 PM - Market closed
URTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 165.76 | 166.17 | 165.37 | 165.85 | 165.85 | 0.86% | 189,321 |
| Jun 5, 2025 | 165.61 | 165.82 | 164.04 | 164.44 | 164.44 | -0.41% | 260,147 |
| Jun 4, 2025 | 165.23 | 165.61 | 165.02 | 165.12 | 165.12 | 0.12% | 333,304 |
| Jun 3, 2025 | 164.00 | 165.13 | 163.82 | 164.92 | 164.92 | 0.29% | 496,228 |
| Jun 2, 2025 | 163.11 | 164.56 | 162.55 | 164.45 | 164.45 | 0.70% | 155,322 |
| May 30, 2025 | 163.26 | 163.74 | 161.91 | 163.31 | 163.31 | -0.02% | 596,483 |
| May 29, 2025 | 164.00 | 164.00 | 162.42 | 163.35 | 163.35 | 0.36% | 339,787 |
| May 28, 2025 | 163.61 | 163.85 | 162.61 | 162.77 | 162.77 | -0.65% | 250,036 |
| May 27, 2025 | 162.85 | 163.97 | 162.52 | 163.83 | 163.83 | 1.78% | 324,816 |
| May 23, 2025 | 159.73 | 161.47 | 159.63 | 160.96 | 160.96 | -0.33% | 204,202 |
| May 22, 2025 | 161.21 | 162.39 | 161.16 | 161.49 | 161.49 | -0.07% | 233,242 |
| May 21, 2025 | 162.94 | 163.90 | 161.38 | 161.61 | 161.61 | -1.31% | 448,422 |
| May 20, 2025 | 163.77 | 164.00 | 163.07 | 163.76 | 163.76 | -0.10% | 691,007 |
| May 19, 2025 | 162.21 | 164.01 | 162.21 | 163.93 | 163.93 | 0.26% | 467,439 |
| May 16, 2025 | 162.66 | 163.53 | 162.24 | 163.51 | 163.51 | 0.62% | 603,059 |
| May 15, 2025 | 161.46 | 162.66 | 161.29 | 162.51 | 162.51 | 0.55% | 698,591 |
| 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 |