Skip to main content
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
151.83
-1.06 (-0.69%)
Mar 31, 2025, 11:57 AM EDT - Market open

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025151.06151.83150.41151.83--0.69%76,774
Mar 28, 2025155.00155.19152.64152.88152.88-1.74%222,539
Mar 27, 2025155.43156.36154.99155.58155.58-0.26%331,201
Mar 26, 2025157.50157.65155.44155.98155.98-1.14%138,062
Mar 25, 2025157.83157.97157.42157.78157.780.23%368,257
Mar 24, 2025156.60157.49156.60157.42157.421.41%199,644
Mar 21, 2025154.23155.35153.84155.23155.23-0.06%404,161
Mar 20, 2025154.58156.30154.56155.33155.33-0.38%676,371
Mar 19, 2025154.95156.85154.58155.93155.930.91%323,142
Mar 18, 2025155.28155.37154.02154.53154.53-0.86%344,230
Mar 17, 2025154.55156.41154.51155.87155.870.91%201,360
Mar 14, 2025152.73154.64152.68154.46154.462.13%108,857
Mar 13, 2025152.89153.03150.87151.24151.24-1.28%386,869
Mar 12, 2025153.91154.11151.87153.20153.200.51%478,489
Mar 11, 2025153.18153.94151.23152.43152.43-0.59%737,319
Mar 10, 2025155.20155.66152.15153.34153.34-2.73%338,658
Mar 7, 2025156.21157.81155.00157.64157.640.73%200,873
Mar 6, 2025157.26158.54155.90156.49156.49-1.73%482,608
Mar 5, 2025157.38159.56156.78159.24159.241.45%219,487
Mar 4, 2025157.17159.01155.29156.96156.96-0.84%509,005
Mar 3, 2025161.32161.55157.42158.29158.29-1.07%245,884
Feb 28, 2025158.17160.09157.38160.00160.001.23%339,446
Feb 27, 2025160.90161.02158.00158.06158.06-1.53%361,327
Feb 26, 2025160.90161.78159.94160.51160.510.06%164,782
Feb 25, 2025161.05161.24159.34160.41160.41-0.14%188,217
Feb 24, 2025161.88161.97160.41160.63160.63-0.40%281,528
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