Skip to main content
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
156.15
-0.25 (-0.16%)
Oct 25, 2024, 4:00 PM EDT - Market closed

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 2024148.04148.10147.14147.81147.810.22%283,431
Jun 28, 2024148.09148.86147.20147.49147.49-0.17%135,054
Jun 27, 2024147.72148.05147.44147.74147.740.03%260,392
Jun 26, 2024147.25147.82147.07147.70147.70-0.05%258,452
Jun 25, 2024147.56147.88147.24147.78147.780.35%102,923
Jun 24, 2024147.49148.22147.21147.27147.270.03%168,223
Jun 21, 2024147.12147.43146.83147.23147.23-0.33%99,070
Jun 20, 2024148.04148.32147.23147.72147.72-0.16%207,091
Jun 18, 2024147.59148.00147.53147.96147.960.33%145,200
Jun 17, 2024146.38147.75146.17147.47147.470.61%168,884
Jun 14, 2024146.19146.58145.76146.58146.58-0.29%195,699
Jun 13, 2024147.44147.44146.25147.01147.01-0.22%257,784
Jun 12, 2024147.69148.14147.13147.33147.330.93%249,137
Jun 11, 2024145.46145.99144.81145.97145.97-0.94%315,367
Jun 10, 2024146.72147.43146.27147.36146.170.22%210,931
Jun 7, 2024147.23147.65146.80147.03145.84-0.42%46,386
Jun 6, 2024147.70147.82147.23147.65146.460.06%208,097
Jun 5, 2024146.67147.56146.16147.56146.371.05%141,289
Jun 4, 2024145.70146.20145.22146.03144.85-0.02%383,828