Skip to main content
logo
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
202.32
+0.78 (0.39%)
At close: Jun 12, 2026, 4:00 PM EDT
203.15
+0.83 (0.41%)
After-hours: Jun 12, 2026, 8:00 PM EDT

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026201.95202.98200.75202.32202.320.39%376,987
Jun 11, 2026198.63202.04197.63201.54201.542.08%542,173
Jun 10, 2026199.42200.60197.44197.44197.44-1.47%215,736
Jun 9, 2026202.26203.09196.71200.38200.38-0.33%911,285
Jun 8, 2026201.90202.58200.69201.05201.050.33%310,752
Jun 5, 2026204.26204.36199.86200.38200.38-2.57%423,347
Jun 4, 2026204.37206.00204.37205.67205.670.50%114,293
Jun 3, 2026205.68205.91204.52204.65204.65-0.74%1,208,986
Jun 2, 2026205.16206.33205.16206.18206.180.40%861,230
Jun 1, 2026204.37205.80204.20205.36205.360.21%545,048
May 29, 2026205.05205.65204.80204.93204.930.06%1,829,311
May 28, 2026203.55204.91203.29204.80204.800.44%1,146,788
May 27, 2026204.11204.22203.22203.91203.91-0.04%353,757
May 26, 2026204.09204.33203.43204.00204.000.72%446,942
May 22, 2026202.78203.34202.25202.54202.540.23%1,135,784
May 21, 2026199.88202.52199.88202.07202.070.29%1,550,163
May 20, 2026199.43201.66199.12201.49201.491.27%185,761
May 19, 2026199.26200.15198.41198.97198.97-0.64%767,535
May 18, 2026200.61200.86198.79200.25200.250.17%625,815
May 15, 2026200.60200.88199.53199.92199.92-1.39%427,457
May 14, 2026201.90203.17201.90202.74202.740.55%677,846
May 13, 2026200.47201.88200.00201.63201.630.53%338,334
May 12, 2026200.10200.69198.74200.57200.57-0.15%666,243
May 11, 2026200.36201.29200.36200.88200.880.12%541,830
May 8, 2026200.10200.75200.08200.64200.640.76%413,929
May 7, 2026200.97200.97198.74199.12199.12-0.75%674,994
May 6, 2026199.28200.78199.01200.63200.631.83%943,344
May 5, 2026196.74197.61196.62197.03197.030.75%2,142,939
May 4, 2026196.28196.95194.92195.56195.56-0.61%687,460
May 1, 2026196.90197.88196.68196.76196.760.11%535,248
Apr 30, 2026195.18196.77194.25196.55196.551.38%11,521,887
Apr 29, 2026193.93194.06193.02193.87193.87-0.29%476,925
Apr 28, 2026194.59194.72193.69194.43194.43-0.52%6,058,558
Apr 27, 2026195.14195.56194.74195.45195.450.09%1,863,102
Apr 24, 2026194.46195.39193.95195.27195.270.75%477,903
Apr 23, 2026194.50195.17192.15193.82193.82-0.56%1,536,843
Apr 22, 2026194.67195.00194.34194.92194.920.85%771,495
Apr 21, 2026195.52195.66192.93193.28193.28-1.14%2,488,008
Apr 20, 2026195.21195.61194.61195.51195.51-0.14%2,060,617
Apr 17, 2026195.25196.48194.87195.79195.791.25%276,815
Apr 16, 2026193.64193.75192.78193.38193.380.03%273,023
Apr 15, 2026192.21193.43191.89193.33193.330.69%1,367,249
Apr 14, 2026190.76192.21190.74192.00192.001.06%1,053,622
Apr 13, 2026187.58190.09187.37189.99189.990.85%752,850
Apr 10, 2026188.96189.19188.02188.38188.380.01%285,227
Apr 9, 2026187.11188.78186.70188.36188.360.37%618,470
Apr 8, 2026188.11188.54186.69187.66187.662.84%628,296
Apr 7, 2026181.74182.55180.19182.47182.47-0.03%264,128
Apr 6, 2026181.79182.68181.71182.52182.520.44%226,743
Apr 2, 2026179.11182.30178.65181.72181.72-0.05%457,719