Skip to main content
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
161.28
-2.43 (-1.48%)
Feb 21, 2025, 4:00 PM EST - Market closed

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 2025161.34162.13161.31161.97161.970.18%221,061
Feb 10, 2025161.62161.90161.33161.68161.680.67%372,832
Feb 7, 2025162.35162.55160.55160.60160.60-0.90%225,042
Feb 6, 2025162.00162.16161.40162.06162.060.32%151,471
Feb 5, 2025160.56161.58160.32161.55161.550.57%248,232
Feb 4, 2025159.64160.74159.49160.64160.640.80%122,341
Feb 3, 2025158.01159.91157.52159.37159.37-0.80%249,221
Jan 31, 2025162.08162.69160.53160.66160.66-0.55%265,945
Jan 30, 2025161.24162.19160.81161.55161.550.71%395,609
Jan 29, 2025160.81161.08159.90160.41160.41-0.32%111,877
Jan 28, 2025160.22161.24159.49160.93160.930.59%313,408
Jan 27, 2025158.95160.05158.85159.98159.98-1.09%792,259
Jan 24, 2025162.04162.36161.51161.74161.74-0.08%234,413
Jan 23, 2025160.90162.17160.76161.87161.870.61%372,352
Jan 22, 2025161.05161.33160.82160.89160.890.39%226,601
Jan 21, 2025159.62160.32159.11160.27160.271.18%481,964
Jan 17, 2025158.43158.86158.09158.40158.400.80%193,740
Jan 16, 2025157.45157.88156.87157.14157.140.02%394,832
Jan 15, 2025156.80157.40156.40157.11157.111.74%226,789
Jan 14, 2025154.85155.05153.62154.43154.430.13%188,935
Jan 13, 2025152.80154.27152.76154.23154.23-0.01%515,836
Jan 10, 2025155.42155.57153.74154.25154.25-1.39%614,816
Jan 8, 2025156.23156.79155.56156.43156.430.01%197,924
Jan 7, 2025158.67158.82156.01156.41156.41-0.86%231,952
Jan 6, 2025158.07159.10157.56157.76157.760.50%432,227
Jan 3, 2025156.03157.04155.62156.98156.981.15%272,689
Jan 2, 2025156.30156.75154.27155.20155.20-0.19%1,067,337
Dec 31, 2024156.57156.67155.22155.50155.50-0.40%242,090
Dec 30, 2024156.12156.83155.14156.12156.12-0.94%274,860
Dec 27, 2024158.18158.23156.69157.60157.60-0.92%560,728
Dec 26, 2024158.69159.27158.26159.06159.060.18%539,342
Dec 24, 2024157.62158.92157.47158.77158.770.87%153,131
Dec 23, 2024156.47157.47155.67157.40157.400.67%424,821
Dec 20, 2024154.09157.65153.99156.36156.360.77%349,867
Dec 19, 2024156.24156.71155.05155.16155.16-0.14%410,050
Dec 18, 2024159.91160.35155.09155.38155.38-2.89%356,063
Dec 17, 2024160.08160.19159.65160.00160.00-1.05%345,270
Dec 16, 2024161.63162.02161.41161.70160.590.22%369,501
Dec 13, 2024162.09162.35160.96161.35160.25-0.12%272,665
Dec 12, 2024162.18162.32161.44161.54160.44-0.65%328,030
Dec 11, 2024162.17162.76161.97162.59161.480.78%299,760
Dec 10, 2024162.11162.11161.18161.33160.23-0.43%161,638
Dec 9, 2024163.11163.14161.95162.02160.91-0.57%352,828
Dec 6, 2024162.79163.18162.62162.95161.840.17%259,620
Dec 5, 2024162.88163.05162.54162.67161.560.01%274,342
Dec 4, 2024162.04162.75162.04162.66161.550.58%222,257
Dec 3, 2024161.66161.86161.40161.72160.610.11%194,375
Dec 2, 2024161.33161.67161.02161.55160.440.25%224,154
Nov 29, 2024160.19161.28160.07161.14160.040.81%191,642
Nov 27, 2024160.10160.38159.59159.85158.76-0.12%237,914
Nov 26, 2024159.87160.21159.55160.05158.960.18%102,327
Nov 25, 2024160.27160.57159.26159.76158.670.31%541,184
Nov 22, 2024158.53159.35158.53159.26158.170.44%171,079
Nov 21, 2024158.38158.90157.30158.57157.490.51%288,846
Nov 20, 2024157.70157.85156.42157.76156.68-0.06%347,455
Nov 19, 2024156.27158.06156.23157.85156.770.29%579,923
Nov 18, 2024156.76157.64156.53157.39156.310.47%310,994
Nov 15, 2024157.56157.56156.15156.66155.59-1.04%329,463
Nov 14, 2024159.34159.45158.20158.31157.23-0.42%167,689
Nov 13, 2024159.07159.52158.43158.97157.88-0.13%187,990
Nov 12, 2024159.88160.01158.49159.18158.09-0.67%118,148
Nov 11, 2024160.41160.53159.86160.25159.150.23%131,589
Nov 8, 2024159.64160.20159.48159.88158.79-0.02%169,344
Nov 7, 2024159.29160.17159.20159.91158.820.98%146,873
Nov 6, 2024158.01158.51156.89158.36157.281.54%298,458
Nov 5, 2024154.46156.00154.46155.96154.891.18%261,095
Nov 4, 2024154.64154.99153.82154.14153.09-0.14%238,847
Nov 1, 2024154.61155.44154.27154.35153.290.40%222,171
Oct 31, 2024155.22155.22153.70153.73152.68-1.63%360,382
Oct 30, 2024156.45157.10156.18156.27155.20-0.36%116,408
Oct 29, 2024156.61157.20156.23156.84155.77-110,265
Oct 28, 2024157.08157.17156.81156.84155.770.44%54,395
Oct 25, 2024157.09157.57156.01156.15155.08-0.16%282,377
Oct 24, 2024156.62156.64155.73156.40155.330.33%217,230
Oct 23, 2024156.67156.76155.08155.89154.82-1.00%801,727
Oct 22, 2024156.96157.63156.85157.46156.38-0.16%114,709
Oct 21, 2024158.07158.23157.06157.71156.63-0.44%159,950
Oct 18, 2024158.33158.55157.88158.40157.320.44%106,915
Oct 17, 2024158.53158.53157.25157.70156.620.06%168,783
Oct 16, 2024157.21157.72156.95157.61156.530.41%121,618
Oct 15, 2024158.49158.51156.75156.97155.90-0.99%146,230
Oct 14, 2024157.73158.75157.64158.54157.460.63%98,887
Oct 11, 2024156.53157.71156.53157.54156.460.57%156,956
Oct 10, 2024156.40156.85156.04156.64155.57-0.17%110,493
Oct 9, 2024155.81157.00155.67156.90155.830.53%204,806
Oct 8, 2024155.52156.18155.24156.07155.000.69%131,078
Oct 7, 2024155.86156.08154.77155.00153.94-0.86%148,150
Oct 4, 2024155.98156.42155.14156.34155.270.84%151,544
Oct 3, 2024154.96155.56154.38155.04153.98-0.38%191,970
Oct 2, 2024155.36155.90154.68155.63154.570.01%123,667
Oct 1, 2024156.80156.80154.83155.61154.55-0.83%201,660
Sep 30, 2024156.43157.03155.56156.91155.840.19%370,053
Sep 27, 2024157.11157.39156.37156.62155.55-0.31%141,939