Skip to main content
logo
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
202.98
+3.80 (1.91%)
Jul 30, 2026, 4:00 PM EDT - Market closed

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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