iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
206.81
+0.10 (0.05%)
Sep 30, 2026, 2:55 PM EDT - Market open
URTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 207.26 | 207.86 | 207.10 | 207.62 | - | 0.44% | 121,430 |
| Sep 29, 2026 | 207.36 | 207.49 | 206.06 | 206.71 | 206.71 | -0.23% | 235,448 |
| Sep 28, 2026 | 207.84 | 208.34 | 206.74 | 207.18 | 207.18 | -0.74% | 886,464 |
| Sep 25, 2026 | 208.13 | 209.00 | 207.56 | 208.73 | 208.73 | 0.52% | 721,783 |
| Sep 24, 2026 | 206.98 | 208.06 | 206.46 | 207.65 | 207.65 | -0.09% | 204,420 |
| Sep 23, 2026 | 209.36 | 209.36 | 207.42 | 207.84 | 207.84 | -1.04% | 275,205 |
| Sep 22, 2026 | 209.92 | 210.37 | 209.43 | 210.02 | 210.02 | 0.15% | 150,744 |
| Sep 21, 2026 | 208.13 | 210.02 | 208.04 | 209.70 | 209.70 | 1.42% | 236,356 |
| Sep 18, 2026 | 206.75 | 206.90 | 205.87 | 206.77 | 206.77 | -0.21% | 272,788 |
| Sep 17, 2026 | 207.25 | 207.35 | 206.54 | 207.21 | 207.21 | 1.22% | 1,081,276 |
| Sep 16, 2026 | 206.41 | 206.89 | 203.55 | 204.71 | 204.71 | -0.45% | 322,758 |
| Sep 15, 2026 | 206.48 | 206.48 | 205.35 | 205.63 | 205.63 | -0.57% | 1,354,133 |
| Sep 14, 2026 | 206.26 | 207.42 | 205.90 | 206.80 | 206.80 | -0.43% | 253,360 |
| Sep 11, 2026 | 208.12 | 208.29 | 207.47 | 207.69 | 207.69 | 0.88% | 483,307 |
| Sep 10, 2026 | 206.23 | 206.71 | 205.71 | 205.87 | 205.87 | -0.76% | 769,670 |
| Sep 9, 2026 | 208.15 | 208.25 | 207.08 | 207.45 | 207.45 | -0.57% | 265,857 |
| Sep 8, 2026 | 209.45 | 209.73 | 208.49 | 208.63 | 208.63 | -0.57% | 271,509 |
| Sep 4, 2026 | 209.91 | 210.41 | 209.52 | 209.82 | 209.82 | -0.25% | 177,258 |
| Sep 3, 2026 | 208.96 | 210.68 | 208.92 | 210.34 | 210.34 | 1.13% | 229,283 |
| Sep 2, 2026 | 207.32 | 208.24 | 207.00 | 208.00 | 208.00 | 0.47% | 359,389 |
| Sep 1, 2026 | 207.46 | 207.95 | 206.53 | 207.03 | 207.03 | -0.86% | 628,598 |
| Aug 31, 2026 | 209.15 | 209.36 | 208.26 | 208.82 | 208.82 | -0.29% | 552,769 |
| Aug 28, 2026 | 210.50 | 210.87 | 209.08 | 209.43 | 209.43 | -0.24% | 301,024 |
| Aug 27, 2026 | 209.37 | 210.20 | 209.13 | 209.93 | 209.93 | 0.46% | 251,105 |
| Aug 26, 2026 | 208.92 | 209.47 | 208.56 | 208.96 | 208.96 | -0.18% | 228,876 |
| Aug 25, 2026 | 209.18 | 209.40 | 208.43 | 209.33 | 209.33 | 0.41% | 125,434 |
| Aug 24, 2026 | 208.71 | 208.71 | 208.04 | 208.48 | 208.48 | -0.28% | 201,029 |
| Aug 21, 2026 | 208.89 | 209.40 | 208.52 | 209.07 | 209.07 | 0.60% | 1,201,785 |
| Aug 20, 2026 | 208.63 | 209.14 | 207.72 | 207.83 | 207.83 | -0.66% | 366,309 |
| Aug 19, 2026 | 209.89 | 209.98 | 209.04 | 209.22 | 209.22 | 0.23% | 572,231 |
| Aug 18, 2026 | 209.39 | 209.50 | 208.58 | 208.74 | 208.74 | -0.80% | 328,992 |
| Aug 17, 2026 | 211.24 | 211.39 | 210.33 | 210.43 | 210.43 | -0.37% | 421,246 |
| Aug 14, 2026 | 211.73 | 211.84 | 210.92 | 211.21 | 211.21 | -0.14% | 344,956 |
| Aug 13, 2026 | 211.00 | 211.94 | 210.83 | 211.51 | 211.51 | 0.54% | 297,827 |
| Aug 12, 2026 | 210.96 | 210.96 | 210.16 | 210.38 | 210.38 | 0.33% | 218,557 |
| Aug 11, 2026 | 210.77 | 210.77 | 209.43 | 209.69 | 209.69 | -0.20% | 253,963 |
| Aug 10, 2026 | 210.09 | 210.75 | 209.96 | 210.11 | 210.11 | -0.17% | 875,457 |
| Aug 7, 2026 | 209.91 | 210.57 | 209.47 | 210.47 | 210.47 | 0.88% | 333,764 |
| Aug 6, 2026 | 209.26 | 209.64 | 208.44 | 208.63 | 208.63 | -0.25% | 1,025,453 |
| Aug 5, 2026 | 210.52 | 210.66 | 208.83 | 209.15 | 209.15 | -0.04% | 466,452 |
| Aug 4, 2026 | 206.86 | 209.65 | 206.73 | 209.24 | 209.24 | 1.65% | 462,235 |
| Aug 3, 2026 | 204.09 | 206.04 | 204.07 | 205.85 | 205.85 | 1.22% | 784,691 |
| Jul 31, 2026 | 203.14 | 204.02 | 201.34 | 203.37 | 203.37 | 0.19% | 407,772 |
| Jul 30, 2026 | 201.16 | 203.08 | 200.95 | 202.98 | 202.98 | 1.91% | 1,065,558 |
| Jul 29, 2026 | 201.49 | 202.48 | 199.11 | 199.18 | 199.18 | -1.30% | 252,684 |
| Jul 28, 2026 | 200.98 | 202.30 | 200.25 | 201.80 | 201.80 | 0.27% | 322,328 |
| Jul 27, 2026 | 202.58 | 202.79 | 200.45 | 201.26 | 201.26 | 0.19% | 272,103 |
| Jul 24, 2026 | 200.93 | 202.16 | 200.56 | 200.88 | 200.88 | 0.13% | 340,276 |
| Jul 23, 2026 | 200.74 | 201.62 | 199.81 | 200.61 | 200.61 | -1.23% | 300,926 |
| Jul 22, 2026 | 203.00 | 203.65 | 202.98 | 203.10 | 203.10 | -0.01% | 267,306 |