Skip to main content
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
156.36
+1.20 (0.77%)
Dec 20, 2024, 4:00 PM EST - Market closed

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024157.31157.35156.44157.10156.030.91%197,389
Sep 25, 2024156.30156.42155.46155.68154.62-0.25%326,091
Sep 24, 2024155.97156.33155.25156.07155.000.31%372,737
Sep 23, 2024155.51155.80155.21155.58154.520.30%147,125
Sep 20, 2024155.12155.38154.46155.11154.05-0.35%301,726
Sep 19, 2024155.68156.16154.80155.66154.601.73%156,573
Sep 18, 2024153.79154.95152.86153.01151.96-0.27%574,132
Sep 17, 2024154.10154.35152.90153.42152.37-0.16%556,583
Sep 16, 2024153.24153.70152.79153.67152.620.35%194,281
Sep 13, 2024152.64153.38152.45153.14152.090.51%186,909
Sep 12, 2024151.24152.49150.70152.36151.320.76%261,677
Sep 11, 2024149.72151.30147.55151.21150.180.98%274,323
Sep 10, 2024149.71149.88148.37149.74148.720.27%214,867
Sep 9, 2024149.05149.84148.61149.33148.311.07%363,668
Sep 6, 2024150.30150.65147.48147.75146.74-1.62%207,036
Sep 5, 2024150.78151.32149.77150.19149.16-0.35%284,264
Sep 4, 2024150.38151.53150.30150.72149.69-0.19%387,470
Sep 3, 2024153.26153.30150.49151.01149.98-2.06%243,237
Aug 30, 2024153.51154.27152.67154.18153.130.80%266,225
Aug 29, 2024153.52154.29152.85152.96151.910.07%253,417
Aug 28, 2024153.52153.61152.04152.86151.81-0.48%74,718
Aug 27, 2024153.20153.85152.96153.59152.540.15%127,596
Aug 26, 2024153.93154.00153.00153.36152.31-0.29%103,455
Aug 23, 2024152.84153.89152.54153.80152.751.52%218,672
Aug 22, 2024153.30153.44151.42151.49150.45-0.90%383,900
Aug 21, 2024152.51153.11152.15152.87151.820.57%213,878
Aug 20, 2024152.22152.58151.72152.00150.96-0.14%159,169
Aug 19, 2024151.08152.29151.06152.22151.181.00%128,569
Aug 16, 2024149.94150.90149.94150.71149.680.41%122,034
Aug 15, 2024149.40150.40149.35150.09149.061.50%222,149
Aug 14, 2024147.54148.20147.16147.87146.860.31%253,804
Aug 13, 2024145.96147.48145.94147.42146.411.74%166,383
Aug 12, 2024145.17145.57144.44144.90143.91-0.09%144,769
Aug 9, 2024144.12145.25143.85145.03144.040.59%80,233
Aug 8, 2024142.73144.43142.16144.18143.192.12%139,114
Aug 7, 2024143.84144.37141.15141.18140.21-0.41%156,941
Aug 6, 2024140.83143.40140.30141.76140.790.77%623,915
Aug 5, 2024138.72141.96138.39140.68139.72-2.72%545,885
Aug 2, 2024145.31145.60143.38144.62143.63-1.83%371,985
Aug 1, 2024149.88150.38146.40147.31146.30-1.77%300,350