iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
186.26
+1.97 (1.07%)
At close: Oct 27, 2025, 4:00 PM EDT
186.26
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
URTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 185.63 | 186.29 | 185.57 | 186.26 | 186.26 | 1.07% | 100,383 |
| Oct 24, 2025 | 184.16 | 184.61 | 184.03 | 184.29 | 184.29 | 0.62% | 146,428 |
| Oct 23, 2025 | 182.30 | 183.38 | 182.27 | 183.16 | 183.16 | 0.64% | 130,573 |
| Oct 22, 2025 | 182.92 | 183.00 | 180.94 | 181.99 | 181.99 | -0.48% | 586,397 |
| Oct 21, 2025 | 183.04 | 183.31 | 182.58 | 182.86 | 182.86 | -0.21% | 213,239 |
| Oct 20, 2025 | 182.47 | 183.43 | 182.47 | 183.24 | 183.24 | 0.88% | 1,567,099 |
| Oct 17, 2025 | 180.38 | 181.89 | 180.06 | 181.64 | 181.64 | 0.42% | 373,044 |
| Oct 16, 2025 | 182.27 | 182.62 | 180.10 | 180.88 | 180.88 | -0.35% | 3,485,170 |
| Oct 15, 2025 | 181.88 | 182.67 | 180.20 | 181.51 | 181.51 | 0.41% | 167,926 |
| Oct 14, 2025 | 179.09 | 181.48 | 178.39 | 180.77 | 180.77 | 0.07% | 304,779 |
| Oct 13, 2025 | 179.91 | 181.02 | 179.76 | 180.65 | 180.65 | 1.37% | 163,892 |
| Oct 10, 2025 | 182.89 | 183.19 | 178.12 | 178.20 | 178.20 | -2.45% | 303,928 |
| Oct 9, 2025 | 183.67 | 183.77 | 182.25 | 182.67 | 182.67 | -0.46% | 354,447 |
| Oct 8, 2025 | 183.05 | 183.58 | 182.85 | 183.52 | 183.52 | 0.49% | 729,673 |
| Oct 7, 2025 | 183.64 | 183.84 | 182.40 | 182.62 | 182.62 | -0.54% | 201,699 |
| 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 |