Skip to main content
logo
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
207.34
+1.12 (0.54%)
Oct 27, 2026, 11:12 AM EDT - Market open

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2026206.96207.45206.40207.34207.340.54%162,597
Oct 26, 2026205.76207.11205.76206.22206.220.52%838,168
Oct 23, 2026204.90205.89204.57205.15205.15-0.49%852,736
Oct 22, 2026207.00207.16205.58206.17206.17-1.11%638,444
Oct 21, 2026208.48209.01207.70208.49208.490.53%1,155,724
Oct 20, 2026206.57208.25206.30207.40207.400.36%605,518
Oct 19, 2026207.07207.67206.55206.65206.650.15%934,169
Oct 16, 2026208.63208.94205.58206.34206.34-0.85%302,047
Oct 15, 2026206.71208.18205.96208.11208.110.41%363,222
Oct 14, 2026208.27208.58206.40207.26207.26-0.91%1,048,064
Oct 13, 2026209.17209.46208.61209.16209.160.11%1,068,781
Oct 12, 2026209.39209.40208.75208.93208.93-0.10%2,670,850
Oct 9, 2026208.38209.27208.27209.14209.140.61%154,909
Oct 8, 2026207.92208.39207.08207.87207.87-0.38%237,324
Oct 7, 2026208.46208.82207.79208.67208.67-0.51%346,041
Oct 6, 2026209.67210.34209.50209.73209.730.57%574,865
Oct 5, 2026207.57209.07207.18208.55208.550.49%313,717
Oct 2, 2026207.85208.21206.78207.53207.530.82%365,039
Oct 1, 2026206.12206.48204.64205.84205.84-0.19%335,328
Sep 30, 2026207.26207.86206.01206.23206.23-0.23%854,302
Sep 29, 2026207.36207.49206.06206.71206.71-0.23%235,448
Sep 28, 2026207.84208.34206.74207.18207.18-0.74%886,464
Sep 25, 2026208.13209.00207.56208.73208.730.52%721,783
Sep 24, 2026206.98208.06206.46207.65207.65-0.09%204,420
Sep 23, 2026209.36209.36207.42207.84207.84-1.04%275,205
Sep 22, 2026209.92210.37209.43210.02210.020.15%150,744
Sep 21, 2026208.13210.02208.04209.70209.701.42%236,356
Sep 18, 2026206.75206.90205.87206.77206.77-0.21%272,788
Sep 17, 2026207.25207.35206.54207.21207.211.22%1,081,276
Sep 16, 2026206.41206.89203.55204.71204.71-0.45%322,758
Sep 15, 2026206.48206.48205.35205.63205.63-0.57%1,354,133
Sep 14, 2026206.26207.42205.90206.80206.80-0.43%253,360
Sep 11, 2026208.12208.29207.47207.69207.690.88%483,307
Sep 10, 2026206.23206.71205.71205.87205.87-0.76%769,670
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