iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
183.61
+0.60 (0.33%)
Oct 6, 2025, 4:00 PM EDT - Market closed
URTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 183.66 | 183.91 | 183.16 | 183.61 | 183.61 | 0.33% | 116,091 |
| Oct 3, 2025 | 183.11 | 183.78 | 182.68 | 183.01 | 183.01 | 0.20% | 298,567 |
| Oct 2, 2025 | 182.89 | 182.94 | 181.90 | 182.64 | 182.64 | 0.15% | 275,014 |
| Oct 1, 2025 | 181.17 | 182.56 | 181.14 | 182.36 | 182.36 | 0.44% | 197,580 |
| Sep 30, 2025 | 180.74 | 181.67 | 180.47 | 181.56 | 181.56 | 0.35% | 180,850 |
| Sep 29, 2025 | 180.98 | 181.21 | 180.51 | 180.93 | 180.93 | 0.35% | 244,539 |
| Sep 26, 2025 | 179.68 | 180.39 | 179.40 | 180.30 | 180.30 | 0.54% | 184,745 |
| Sep 25, 2025 | 179.11 | 179.50 | 178.50 | 179.34 | 179.34 | -0.46% | 523,003 |
| Sep 24, 2025 | 180.99 | 181.06 | 179.88 | 180.16 | 180.16 | -0.45% | 97,583 |
| Sep 23, 2025 | 181.88 | 182.07 | 180.67 | 180.97 | 180.97 | -0.41% | 140,527 |
| Sep 22, 2025 | 180.62 | 181.89 | 180.56 | 181.71 | 181.71 | 0.37% | 161,718 |
| Sep 19, 2025 | 180.82 | 181.17 | 180.21 | 181.04 | 181.04 | 0.30% | 174,997 |
| Sep 18, 2025 | 180.26 | 181.00 | 179.79 | 180.50 | 180.50 | 0.52% | 153,492 |
| Sep 17, 2025 | 179.90 | 180.47 | 178.50 | 179.56 | 179.56 | -0.25% | 185,102 |
| Sep 16, 2025 | 180.39 | 180.40 | 179.67 | 180.01 | 180.01 | -0.09% | 111,588 |
| Sep 15, 2025 | 179.87 | 180.30 | 179.85 | 180.18 | 180.18 | 0.52% | 220,609 |
| Sep 12, 2025 | 179.26 | 179.62 | 178.97 | 179.25 | 179.25 | -0.12% | 269,162 |
| Sep 11, 2025 | 178.43 | 179.57 | 178.43 | 179.47 | 179.47 | 0.91% | 131,698 |
| Sep 10, 2025 | 178.31 | 178.52 | 177.45 | 177.86 | 177.86 | 0.17% | 202,534 |
| Sep 9, 2025 | 177.19 | 177.61 | 176.74 | 177.56 | 177.56 | 0.17% | 133,676 |
| Sep 8, 2025 | 177.19 | 177.45 | 176.83 | 177.26 | 177.26 | 0.47% | 282,655 |
| Sep 5, 2025 | 177.48 | 177.80 | 175.59 | 176.43 | 176.43 | -0.13% | 176,430 |
| Sep 4, 2025 | 175.54 | 176.68 | 175.31 | 176.66 | 176.66 | 0.83% | 192,891 |
| Sep 3, 2025 | 174.96 | 175.38 | 174.55 | 175.20 | 175.20 | 0.37% | 164,646 |
| Sep 2, 2025 | 173.67 | 174.57 | 173.17 | 174.55 | 174.55 | -0.76% | 222,580 |
| Aug 29, 2025 | 176.39 | 176.46 | 175.43 | 175.88 | 175.88 | -0.59% | 419,077 |
| Aug 28, 2025 | 176.46 | 176.98 | 176.13 | 176.92 | 176.92 | 0.40% | 159,129 |
| Aug 27, 2025 | 175.52 | 176.32 | 175.46 | 176.21 | 176.21 | 0.15% | 157,610 |
| Aug 26, 2025 | 175.23 | 176.05 | 175.08 | 175.94 | 175.94 | 0.26% | 382,216 |
| Aug 25, 2025 | 176.22 | 176.30 | 175.42 | 175.49 | 175.49 | -0.61% | 275,070 |
| Aug 22, 2025 | 174.55 | 176.90 | 174.37 | 176.56 | 176.56 | 1.49% | 264,676 |
| Aug 21, 2025 | 174.05 | 174.47 | 173.51 | 173.96 | 173.96 | -0.41% | 550,814 |
| Aug 20, 2025 | 174.87 | 174.87 | 173.50 | 174.67 | 174.67 | -0.07% | 169,258 |
| Aug 19, 2025 | 175.69 | 175.92 | 174.57 | 174.79 | 174.79 | -0.42% | 226,166 |
| Aug 18, 2025 | 175.51 | 175.70 | 175.28 | 175.52 | 175.52 | -0.11% | 129,948 |
| Aug 15, 2025 | 176.23 | 176.23 | 175.54 | 175.72 | 175.72 | 0.07% | 115,452 |
| Aug 14, 2025 | 175.17 | 175.77 | 175.09 | 175.60 | 175.60 | -0.10% | 112,884 |
| Aug 13, 2025 | 175.73 | 175.96 | 175.20 | 175.77 | 175.77 | 0.37% | 155,929 |
| Aug 12, 2025 | 173.81 | 175.13 | 173.61 | 175.12 | 175.12 | 1.17% | 274,059 |
| Aug 11, 2025 | 173.51 | 173.90 | 172.91 | 173.10 | 173.10 | -0.31% | 161,416 |
| Aug 8, 2025 | 173.00 | 173.78 | 172.92 | 173.63 | 173.63 | 0.74% | 255,170 |
| Aug 7, 2025 | 173.35 | 173.51 | 171.64 | 172.35 | 172.35 | 0.09% | 238,346 |
| Aug 6, 2025 | 171.31 | 172.40 | 171.13 | 172.19 | 172.19 | 0.79% | 311,723 |
| Aug 5, 2025 | 171.57 | 171.84 | 170.53 | 170.84 | 170.84 | -0.34% | 169,857 |
| Aug 4, 2025 | 170.26 | 171.81 | 170.26 | 171.42 | 171.42 | 1.46% | 98,959 |
| Aug 1, 2025 | 169.88 | 169.88 | 168.23 | 168.96 | 168.96 | -1.25% | 361,513 |
| Jul 31, 2025 | 173.00 | 173.05 | 170.91 | 171.10 | 171.10 | -0.60% | 719,269 |
| Jul 30, 2025 | 172.65 | 172.99 | 171.38 | 172.14 | 172.14 | -0.28% | 519,736 |
| Jul 29, 2025 | 173.29 | 173.40 | 172.41 | 172.63 | 172.63 | -0.21% | 215,646 |
| Jul 28, 2025 | 173.43 | 173.51 | 172.67 | 173.00 | 173.00 | -0.43% | 211,477 |