Skip to main content
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
152.10
+2.88 (1.93%)
Apr 24, 2025, 4:00 PM EDT - Market closed

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025149.76152.15149.40152.10152.101.93%149,235
Apr 23, 2025150.30151.62148.86149.22149.221.25%823,627
Apr 22, 2025145.72147.98145.56147.38147.382.36%260,045
Apr 21, 2025145.80145.80142.53143.98143.98-1.83%411,770
Apr 17, 2025146.77147.85146.03146.67146.670.43%156,955
Apr 16, 2025147.19148.22144.80146.04146.04-1.62%610,786
Apr 15, 2025148.76149.66148.14148.45148.450.12%390,034
Apr 14, 2025149.18149.46147.00148.27148.270.92%322,773
Apr 11, 2025143.95147.32143.21146.92146.921.96%639,831
Apr 10, 2025145.36146.04140.22144.10144.10-2.95%832,373
Apr 9, 2025135.83149.31135.57148.48148.488.94%833,473
Apr 8, 2025142.83143.46134.59136.30136.30-1.24%955,011
Apr 7, 2025134.67143.20132.93138.01138.01-0.89%1,831,048
Apr 4, 2025143.81144.25139.19139.25139.25-6.09%563,208
Apr 3, 2025150.14150.82148.08148.28148.28-4.11%698,643
Apr 2, 2025152.18155.05152.06154.63154.630.67%146,540
Apr 1, 2025152.84154.05151.88153.60153.600.27%397,055
Mar 31, 2025151.06153.48150.26153.18153.180.20%420,645
Mar 28, 2025155.00155.19152.64152.88152.88-1.74%222,539
Mar 27, 2025155.43156.36154.99155.58155.58-0.26%331,201
Mar 26, 2025157.50157.65155.44155.98155.98-1.14%138,062
Mar 25, 2025157.83157.97157.42157.78157.780.23%368,257
Mar 24, 2025156.60157.49156.60157.42157.421.41%199,644
Mar 21, 2025154.23155.35153.84155.23155.23-0.06%404,161
Mar 20, 2025154.58156.30154.56155.33155.33-0.38%676,371
Mar 19, 2025154.95156.85154.58155.93155.930.91%323,142
Mar 18, 2025155.28155.37154.02154.53154.53-0.86%344,230
Mar 17, 2025154.55156.41154.51155.87155.870.91%201,360
Mar 14, 2025152.73154.64152.68154.46154.462.13%108,857
Mar 13, 2025152.89153.03150.87151.24151.24-1.28%386,869
Mar 12, 2025153.91154.11151.87153.20153.200.51%478,489
Mar 11, 2025153.18153.94151.23152.43152.43-0.59%737,319
Mar 10, 2025155.20155.66152.15153.34153.34-2.73%338,658
Mar 7, 2025156.21157.81155.00157.64157.640.73%200,873
Mar 6, 2025157.26158.54155.90156.49156.49-1.73%482,608
Mar 5, 2025157.38159.56156.78159.24159.241.45%219,487
Mar 4, 2025157.17159.01155.29156.96156.96-0.84%509,005
Mar 3, 2025161.32161.55157.42158.29158.29-1.07%245,884
Feb 28, 2025158.17160.09157.38160.00160.001.23%339,446
Feb 27, 2025160.90161.02158.00158.06158.06-1.53%361,327
Feb 26, 2025160.90161.78159.94160.51160.510.06%164,782
Feb 25, 2025161.05161.24159.34160.41160.41-0.14%188,217
Feb 24, 2025161.88161.97160.41160.63160.63-0.40%281,528
Feb 21, 2025163.60163.72161.09161.28161.28-1.48%124,355
Feb 20, 2025163.86163.98162.85163.71163.71-0.20%178,375
Feb 19, 2025163.39164.10163.27164.03164.03-0.04%393,439
Feb 18, 2025164.00164.21163.55164.09164.090.32%417,866
Feb 14, 2025163.90164.00163.50163.56163.560.01%177,580
Feb 13, 2025162.26163.62161.95163.55163.551.06%186,746
Feb 12, 2025160.51162.06160.38161.83161.83-0.09%210,869