Skip to main content
logo
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
202.65
+0.57 (0.28%)
Jul 2, 2026, 4:00 PM EDT - Market closed

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 9, 2026202.26203.09196.71200.38199.05-0.33%911,291
Jun 8, 2026201.90202.58200.69201.05199.710.33%310,752
Jun 5, 2026204.26204.36199.86200.38199.05-2.57%423,434
Jun 4, 2026204.37206.00204.37205.67204.300.50%114,300
Jun 3, 2026205.68205.91204.52204.65203.29-0.74%1,305,571
Jun 2, 2026205.16206.33205.16206.18204.810.40%963,036
Jun 1, 2026204.37205.80204.20205.36204.000.21%545,048
May 29, 2026205.05205.65204.80204.93203.570.06%1,855,211
May 28, 2026203.55204.91203.29204.80203.440.44%1,146,865
May 27, 2026204.11204.22203.22203.91202.55-0.04%362,960
May 26, 2026204.09204.33203.43204.00202.640.72%446,942
May 22, 2026202.78203.34202.25202.54201.190.23%1,135,844
May 21, 2026199.88202.52199.88202.07200.730.29%1,585,853
May 20, 2026199.43201.66199.12201.49200.151.27%185,763
May 19, 2026199.26200.15198.41198.97197.65-0.64%879,781
May 18, 2026200.61200.86198.79200.25198.920.17%625,815
May 15, 2026200.60200.88199.53199.92198.59-1.39%427,457
May 14, 2026201.90203.17201.90202.74201.390.55%677,846
May 13, 2026200.47201.88200.00201.63200.290.53%338,334
May 12, 2026200.10200.69198.74200.57199.24-0.15%666,243
May 11, 2026200.36201.29200.36200.88199.550.12%541,830
May 8, 2026200.10200.75200.08200.64199.310.76%413,929
May 7, 2026200.97200.97198.74199.12197.80-0.75%674,994
May 6, 2026199.28200.78199.01200.63199.301.83%943,344
May 5, 2026196.74197.61196.62197.03195.720.75%2,142,939
May 4, 2026196.28196.95194.92195.56194.26-0.61%687,460
May 1, 2026196.90197.88196.68196.76195.450.11%535,248
Apr 30, 2026195.18196.77194.25196.55195.241.38%11,521,887
Apr 29, 2026193.93194.06193.02193.87192.58-0.29%476,925
Apr 28, 2026194.59194.72193.69194.43193.14-0.52%6,058,558
Apr 27, 2026195.14195.56194.74195.45194.150.09%1,863,102
Apr 24, 2026194.46195.39193.95195.27193.970.75%477,903
Apr 23, 2026194.50195.17192.15193.82192.53-0.56%1,536,843
Apr 22, 2026194.67195.00194.34194.92193.620.85%771,495