Skip to main content
logo
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
208.66
-0.56 (-0.27%)
Aug 20, 2026, 11:21 AM EDT - Market open

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 2026210.42210.42208.02209.22--8,651
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
Jun 29, 2026200.02201.36198.93201.24201.241.97%502,267
Jun 26, 2026198.20200.08197.36197.36197.36-0.97%1,262,240
Jun 25, 2026200.69200.69198.60199.29199.290.15%1,167,776
Jun 24, 2026199.44200.57198.48199.00199.00-0.22%1,653,258
Jun 23, 2026199.12200.62198.84199.43199.43-1.45%713,107
Jun 22, 2026202.93203.88201.95202.37202.37-0.18%804,595
Jun 18, 2026203.17203.26202.20202.73202.730.87%1,954,230
Jun 17, 2026203.55203.94200.53200.99200.99-1.04%813,251
Jun 16, 2026204.10204.31202.96203.10203.10-0.26%2,003,478
Jun 15, 2026203.62204.45203.46203.63203.631.32%1,172,386
Jun 12, 2026201.95202.98200.75202.32200.980.39%397,007
Jun 11, 2026198.63202.04197.63201.54200.202.08%558,251
Jun 10, 2026199.42200.60197.44197.44196.13-1.47%229,155