Skip to main content
logo
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
207.45
-1.18 (-0.57%)
Sep 9, 2026, 4:00 PM EDT - Market closed

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026208.15208.25207.08207.45207.45-0.57%265,857
Sep 8, 2026209.45209.73208.49208.63208.63-0.57%271,509
Sep 4, 2026209.91210.41209.52209.82209.82-0.25%177,258
Sep 3, 2026208.96210.68208.92210.34210.341.13%229,283
Sep 2, 2026207.32208.24207.00208.00208.000.47%359,389
Sep 1, 2026207.46207.95206.53207.03207.03-0.86%628,598
Aug 31, 2026209.15209.36208.26208.82208.82-0.29%552,769
Aug 28, 2026210.50210.87209.08209.43209.43-0.24%301,024
Aug 27, 2026209.37210.20209.13209.93209.930.46%251,105
Aug 26, 2026208.92209.47208.56208.96208.96-0.18%228,876
Aug 25, 2026209.18209.40208.43209.33209.330.41%125,434
Aug 24, 2026208.71208.71208.04208.48208.48-0.28%201,029
Aug 21, 2026208.89209.40208.52209.07209.070.60%1,201,785
Aug 20, 2026208.63209.14207.72207.83207.83-0.66%366,309
Aug 19, 2026209.89209.98209.04209.22209.220.23%572,231
Aug 18, 2026209.39209.50208.58208.74208.74-0.80%328,992
Aug 17, 2026211.24211.39210.33210.43210.43-0.37%421,246
Aug 14, 2026211.73211.84210.92211.21211.21-0.14%344,956
Aug 13, 2026211.00211.94210.83211.51211.510.54%297,827
Aug 12, 2026210.96210.96210.16210.38210.380.33%218,557
Aug 11, 2026210.77210.77209.43209.69209.69-0.20%253,963
Aug 10, 2026210.09210.75209.96210.11210.11-0.17%875,457
Aug 7, 2026209.91210.57209.47210.47210.470.88%333,764
Aug 6, 2026209.26209.64208.44208.63208.63-0.25%1,025,453
Aug 5, 2026210.52210.66208.83209.15209.15-0.04%466,452
Aug 4, 2026206.86209.65206.73209.24209.241.65%462,235
Aug 3, 2026204.09206.04204.07205.85205.851.22%784,691
Jul 31, 2026203.14204.02201.34203.37203.370.19%407,772
Jul 30, 2026201.16203.08200.95202.98202.981.91%1,065,558
Jul 29, 2026201.49202.48199.11199.18199.18-1.30%252,684
Jul 28, 2026200.98202.30200.25201.80201.800.27%322,328
Jul 27, 2026202.58202.79200.45201.26201.260.19%272,103
Jul 24, 2026200.93202.16200.56200.88200.880.13%340,276
Jul 23, 2026200.74201.62199.81200.61200.61-1.23%300,926
Jul 22, 2026203.00203.65202.98203.10203.10-0.01%267,306
Jul 21, 2026202.48203.38201.83203.13203.131.01%355,205
Jul 20, 2026202.61202.83201.01201.10201.10-0.40%363,633
Jul 17, 2026201.27202.61201.02201.90201.90-0.83%433,743
Jul 16, 2026203.98204.55202.84203.58203.58-0.57%432,357
Jul 15, 2026204.61205.04203.55204.75204.750.38%286,305
Jul 14, 2026203.89204.64203.49203.98203.980.48%858,516
Jul 13, 2026203.94204.15202.68203.01203.01-0.79%330,336
Jul 10, 2026204.04204.76203.03204.63204.630.44%185,997
Jul 9, 2026202.69203.95202.49203.73203.730.71%316,520
Jul 8, 2026201.39202.44200.56202.29202.29-0.41%468,441
Jul 7, 2026204.08204.30202.71203.13203.13-0.64%446,265
Jul 6, 2026203.55204.72203.40204.44204.440.88%511,471
Jul 2, 2026203.14204.30201.34202.65202.650.28%682,353
Jul 1, 2026201.85203.01201.32202.08202.08-0.28%809,196
Jun 30, 2026201.10202.83201.10202.64202.640.70%712,566