Skip to main content

World Ishares MSCI ETF (NY: URTH )

147.96 +0.49 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 57.31 57.18 57.18 57.18 172,678 +0.37(+0.64%)
Dec 30, 2013 56.61 56.81 56.61 56.81 3,205 +0.47(+0.84%)
Dec 27, 2013 56.45 56.75 56.34 56.34 200,106 -0.25(-0.44%)
Dec 26, 2013 56.58 56.58 56.58 56.58 417 +0.82(+1.48%)
Dec 24, 2013 55.76 55.76 55.76 55.76 210,757 -0.42(-0.75%)
Dec 23, 2013 56.24 56.24 56.18 56.18 31,037 +0.63(+1.14%)
Dec 20, 2013 55.54 55.55 55.54 55.55 780 +0.00(+0.00%)
Dec 19, 2013 55.52 55.55 55.05 55.55 4,490 -0.05(-0.09%)
Dec 18, 2013 54.92 55.60 54.37 55.60 4,803 +0.89(+1.63%)
Dec 17, 2013 54.65 54.70 54.45 54.70 506 -0.21(-0.39%)
Dec 16, 2013 55.01 55.01 54.88 54.92 1,315 +0.73(+1.35%)
Dec 13, 2013 54.18 54.18 54.18 54.18 170 +0.14(+0.26%)
Dec 12, 2013 54.08 54.08 54.04 54.04 1,609 -0.71(-1.30%)
Dec 11, 2013 55.13 55.13 54.76 54.76 27,741 -0.62(-1.12%)
Dec 10, 2013 55.62 55.62 55.38 55.38 2,701 -0.10(-0.18%)
Dec 09, 2013 55.42 55.50 55.41 55.48 1,453 +0.08(+0.15%)
Dec 06, 2013 55.30 55.39 55.30 55.39 828 +0.61(+1.12%)
Dec 05, 2013 55.74 55.74 54.48 54.78 5,863 -0.28(-0.51%)
Dec 04, 2013 54.78 55.06 54.76 55.06 1,129 -0.03(-0.05%)
Dec 03, 2013 55.09 55.09 55.09 55.09 123 -0.38(-0.69%)
Dec 02, 2013 55.67 55.67 55.00 55.47 13,888 -0.82(-1.45%)
Nov 29, 2013 55.97 56.28 55.68 56.28 3,580 +0.61(+1.10%)
Nov 27, 2013 55.87 55.87 55.59 55.67 3,287 +0.09(+0.16%)
Nov 26, 2013 55.53 55.58 55.42 55.58 464 -0.08(-0.14%)
Nov 25, 2013 55.99 55.99 55.66 55.66 309 -0.56(-1.00%)
Nov 22, 2013 56.22 56.22 56.22 56.22 265 +0.20(+0.36%)
Nov 21, 2013 56.06 56.06 56.02 56.02 535 +0.97(+1.76%)
Nov 20, 2013 56.05 56.09 55.01 55.05 10,531 +0.03(+0.06%)
Nov 19, 2013 56.08 56.08 55.02 55.02 2,070 -1.38(-2.45%)
Nov 18, 2013 55.81 56.40 55.26 56.40 1,829 +1.15(+2.08%)
Nov 15, 2013 54.67 55.75 54.67 55.25 3,463 +0.23(+0.43%)
Nov 14, 2013 55.26 55.74 55.01 55.01 4,428 +0.77(+1.42%)
Nov 08, 2013 53.76 54.25 54.25 54.25 308,392 -0.66(-1.19%)
Nov 07, 2013 55.52 55.52 54.12 54.90 91,595 +0.10(+0.18%)
Nov 06, 2013 55.56 55.65 54.63 54.80 32,965 -0.41(-0.75%)
Nov 05, 2013 55.52 55.52 54.79 55.22 8,432 -0.30(-0.54%)
Nov 04, 2013 55.65 55.65 55.01 55.52 5,234 +0.23(+0.42%)
Nov 01, 2013 55.28 55.28 55.28 55.28 234 +0.12(+0.21%)
Oct 31, 2013 55.40 55.40 55.16 55.16 1,082 -0.09(-0.17%)
Oct 30, 2013 56.61 56.61 55.26 55.26 77,789 -0.25(-0.45%)
Oct 29, 2013 55.30 55.51 55.30 55.51 1,845 +0.06(+0.10%)
Oct 28, 2013 55.42 55.45 54.88 55.45 7,119 +0.36(+0.65%)
Oct 25, 2013 55.19 55.19 54.77 55.10 12,990 +0.17(+0.32%)
Oct 24, 2013 54.66 54.92 54.66 54.92 2,013 +0.24(+0.44%)
Oct 23, 2013 54.49 54.76 54.35 54.68 4,442 -0.44(-0.80%)
Oct 22, 2013 54.93 55.18 54.78 55.13 3,153 +0.46(+0.84%)
Oct 21, 2013 54.95 54.95 54.54 54.67 12,313 -0.20(-0.37%)
Oct 18, 2013 54.84 55.25 54.84 54.87 1,370 +0.11(+0.19%)
Oct 17, 2013 53.10 54.82 53.10 54.76 4,275 +0.41(+0.76%)
Oct 16, 2013 53.64 54.35 53.52 54.35 494 +1.68(+3.19%)
Oct 15, 2013 53.36 53.39 52.67 52.67 1,740 -0.29(-0.55%)
Oct 14, 2013 52.49 54.22 52.47 52.96 3,268 -0.58(-1.09%)
Oct 11, 2013 53.07 53.58 53.00 53.54 3,213 +1.08(+2.07%)
Oct 10, 2013 52.51 53.07 52.46 52.46 27,932 -0.01(-0.02%)
Oct 09, 2013 53.02 53.02 51.67 52.47 9,150 +0.67(+1.30%)
Oct 08, 2013 52.67 52.99 51.79 51.79 7,401 -0.57(-1.10%)
Oct 07, 2013 53.06 53.06 52.37 52.37 1,244,730 -0.33(-0.63%)
Oct 04, 2013 53.48 53.48 52.36 52.70 24,207 +0.25(+0.48%)
Oct 03, 2013 53.79 53.79 52.27 52.45 10,901 -0.46(-0.87%)
Oct 02, 2013 53.31 53.70 52.91 52.91 1,483 -0.48(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.