Skip to main content
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
157.76
-0.09 (-0.06%)
At close: Nov 20, 2024, 4:00 PM
157.70
-0.06 (-0.04%)
Pre-market: Nov 21, 2024, 7:30 AM EST

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024157.70157.85156.42157.76157.76-0.06%347,455
Nov 19, 2024156.27158.06156.23157.85157.850.29%579,923
Nov 18, 2024156.76157.64156.53157.39157.390.47%310,994
Nov 15, 2024157.56157.56156.15156.66156.66-1.04%329,463
Nov 14, 2024159.34159.45158.20158.31158.31-0.42%167,689
Nov 13, 2024159.07159.52158.43158.97158.97-0.13%187,990
Nov 12, 2024159.88160.01158.49159.18159.18-0.67%118,148
Nov 11, 2024160.41160.53159.86160.25160.250.23%131,589
Nov 8, 2024159.64160.20159.48159.88159.88-0.02%169,344
Nov 7, 2024159.29160.17159.20159.91159.910.98%146,873
Nov 6, 2024158.01158.51156.89158.36158.361.54%298,458
Nov 5, 2024154.46156.00154.46155.96155.961.18%261,095
Nov 4, 2024154.64154.99153.82154.14154.14-0.14%238,847
Nov 1, 2024154.61155.44154.27154.35154.350.40%222,171
Oct 31, 2024155.22155.22153.70153.73153.73-1.63%360,382
Oct 30, 2024156.45157.10156.18156.27156.27-0.36%116,408
Oct 29, 2024156.61157.20156.23156.84156.84-110,265
Oct 28, 2024157.08157.17156.81156.84156.840.44%54,395
Oct 25, 2024157.09157.57156.01156.15156.15-0.16%282,377
Oct 24, 2024156.62156.64155.73156.40156.400.33%217,230
Oct 23, 2024156.67156.76155.08155.89155.89-1.00%801,727
Oct 22, 2024156.96157.63156.85157.46157.46-0.16%114,709
Oct 21, 2024158.07158.23157.06157.71157.71-0.44%159,950
Oct 18, 2024158.33158.55157.88158.40158.400.44%106,915
Oct 17, 2024158.53158.53157.25157.70157.700.06%168,783
Oct 16, 2024157.21157.72156.95157.61157.610.41%121,618
Oct 15, 2024158.49158.51156.75156.97156.97-0.99%146,230
Oct 14, 2024157.73158.75157.64158.54158.540.63%98,887
Oct 11, 2024156.53157.71156.53157.54157.540.57%156,956
Oct 10, 2024156.40156.85156.04156.64156.64-0.17%110,493
Oct 9, 2024155.81157.00155.67156.90156.900.53%204,806
Oct 8, 2024155.52156.18155.24156.07156.070.69%131,078
Oct 7, 2024155.86156.08154.77155.00155.00-0.86%148,150
Oct 4, 2024155.98156.42155.14156.34156.340.84%151,544
Oct 3, 2024154.96155.56154.38155.04155.04-0.38%191,970
Oct 2, 2024155.36155.90154.68155.63155.630.01%123,667
Oct 1, 2024156.80156.80154.83155.61155.61-0.83%201,660
Sep 30, 2024156.43157.03155.56156.91156.910.19%370,053
Sep 27, 2024157.11157.39156.37156.62156.62-0.31%141,939
Sep 26, 2024157.31157.35156.44157.10157.100.91%197,389
Sep 25, 2024156.30156.42155.46155.68155.68-0.25%326,091
Sep 24, 2024155.97156.33155.25156.07156.070.31%372,737
Sep 23, 2024155.51155.80155.21155.58155.580.30%147,125
Sep 20, 2024155.12155.38154.46155.11155.11-0.35%301,726
Sep 19, 2024155.68156.16154.80155.66155.661.73%156,573
Sep 18, 2024153.79154.95152.86153.01153.01-0.27%574,132
Sep 17, 2024154.10154.35152.90153.42153.42-0.16%556,583
Sep 16, 2024153.24153.70152.79153.67153.670.35%194,281
Sep 13, 2024152.64153.38152.45153.14153.140.51%186,909
Sep 12, 2024151.24152.49150.70152.36152.360.76%261,677
Sep 11, 2024149.72151.30147.55151.21151.210.98%274,323
Sep 10, 2024149.71149.88148.37149.74149.740.27%214,867
Sep 9, 2024149.05149.84148.61149.33149.331.07%363,668
Sep 6, 2024150.30150.65147.48147.75147.75-1.62%207,036
Sep 5, 2024150.78151.32149.77150.19150.19-0.35%284,264
Sep 4, 2024150.38151.53150.30150.72150.72-0.19%387,470
Sep 3, 2024153.26153.30150.49151.01151.01-2.06%243,237
Aug 30, 2024153.51154.27152.67154.18154.180.80%266,225
Aug 29, 2024153.52154.29152.85152.96152.960.07%253,417
Aug 28, 2024153.52153.61152.04152.86152.86-0.48%74,718
Aug 27, 2024153.20153.85152.96153.59153.590.15%127,596
Aug 26, 2024153.93154.00153.00153.36153.36-0.29%103,455
Aug 23, 2024152.84153.89152.54153.80153.801.52%218,672
Aug 22, 2024153.30153.44151.42151.49151.49-0.90%383,900
Aug 21, 2024152.51153.11152.15152.87152.870.57%213,878
Aug 20, 2024152.22152.58151.72152.00152.00-0.14%159,169
Aug 19, 2024151.08152.29151.06152.22152.221.00%128,569
Aug 16, 2024149.94150.90149.94150.71150.710.41%122,034
Aug 15, 2024149.40150.40149.35150.09150.091.50%222,149
Aug 14, 2024147.54148.20147.16147.87147.870.31%253,804
Aug 13, 2024145.96147.48145.94147.42147.421.74%166,383
Aug 12, 2024145.17145.57144.44144.90144.90-0.09%144,769
Aug 9, 2024144.12145.25143.85145.03145.030.59%80,233
Aug 8, 2024142.73144.43142.16144.18144.182.12%139,114
Aug 7, 2024143.84144.37141.15141.18141.18-0.41%156,941
Aug 6, 2024140.83143.40140.30141.76141.760.77%623,915
Aug 5, 2024138.72141.96138.39140.68140.68-2.72%545,885
Aug 2, 2024145.31145.60143.38144.62144.62-1.83%371,985
Aug 1, 2024149.88150.38146.40147.31147.31-1.77%300,350
Jul 31, 2024149.93150.70149.36149.97149.971.56%444,180
Jul 30, 2024148.62148.83146.92147.66147.66-0.28%45,764
Jul 29, 2024148.62148.70147.65148.08148.08-0.03%499,720
Jul 26, 2024147.63148.77147.38148.13148.131.11%65,598
Jul 25, 2024146.91148.58146.11146.50146.50-0.50%314,909
Jul 24, 2024149.28149.28147.15147.23147.23-2.04%297,689
Jul 23, 2024150.62151.05150.23150.29150.29-0.32%241,549
Jul 22, 2024150.37150.91149.98150.77150.771.07%195,062
Jul 19, 2024150.05150.31149.04149.18149.18-0.71%193,250
Jul 18, 2024151.91151.99149.71150.24150.24-0.90%79,237
Jul 17, 2024151.94152.39151.44151.60151.60-1.11%326,899
Jul 16, 2024152.57153.42152.47153.30153.300.58%691,556
Jul 15, 2024152.86153.30152.14152.41152.410.01%118,816
Jul 12, 2024151.75153.34151.65152.40152.400.75%732,817
Jul 11, 2024152.28152.55151.04151.27151.27-0.49%429,215
Jul 10, 2024150.92152.02150.76152.02152.021.06%96,286
Jul 9, 2024150.39150.61150.16150.43150.430.06%61,667
Jul 8, 2024150.68150.76150.15150.34150.34-0.11%105,601
Jul 5, 2024150.05150.52149.47150.50150.500.61%155,655
Jul 3, 2024149.13149.62148.95149.59149.590.68%88,814
Jul 2, 2024147.43148.58147.40148.58148.580.52%155,000