Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Ishares MSCI ETF (NY: URTH )

145.71 +1.08 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.73 45.76 45.73 45.76 1,379 +0.21(+0.47%)
Dec 28, 2012 45.55 45.56 45.55 45.55 2,206 -0.08(-0.18%)
Dec 27, 2012 45.49 45.63 45.49 45.63 1,961 -0.27(-0.59%)
Dec 20, 2012 45.88 45.90 45.90 45.90 245 +0.35(+0.77%)
Dec 18, 2012 45.51 45.55 45.55 45.55 490 -0.57(-1.24%)
Dec 17, 2012 46.12 46.12 46.12 46.12 122 +0.62(+1.36%)
Dec 07, 2012 45.36 45.50 45.50 45.50 5,026 +0.49(+1.09%)
Dec 04, 2012 45.20 45.20 45.01 45.01 735 -0.45(-0.99%)
Nov 29, 2012 45.46 45.46 45.46 45.46 0 +0.48(+1.07%)
Nov 27, 2012 44.93 44.98 44.98 44.98 1,103 +0.89(+2.02%)
Nov 21, 2012 44.09 44.09 44.09 44.09 735 +0.00(+0.00%)
Nov 20, 2012 43.98 44.09 43.98 44.09 980 -0.15(-0.33%)
Nov 19, 2012 43.99 44.24 43.99 44.24 673 +1.01(+2.34%)
Nov 14, 2012 43.42 43.23 43.23 43.23 3,310 -0.45(-1.04%)
Nov 13, 2012 43.68 43.68 43.68 43.68 213 -0.18(-0.40%)
Nov 09, 2012 43.86 43.86 43.86 43.86 0 -1.13(-2.50%)
Nov 06, 2012 46.08 44.98 44.98 44.98 1,471 -0.18(-0.40%)
Nov 02, 2012 45.28 45.28 45.16 45.16 609 +0.01(+0.02%)
Nov 01, 2012 45.12 45.15 45.12 45.15 616 +0.46(+1.02%)
Oct 25, 2012 44.76 44.70 44.70 44.70 490 -1.13(-2.46%)
Oct 18, 2012 45.47 45.82 45.82 45.82 8,582 +0.58(+1.28%)
Oct 11, 2012 45.25 45.24 45.24 45.24 10,176 +0.30(+0.67%)
Oct 10, 2012 45.27 45.75 44.94 44.94 4,732 -0.42(-0.92%)
Oct 09, 2012 45.36 45.36 45.36 45.36 122 -0.46(-1.01%)
Oct 08, 2012 45.76 45.82 45.76 45.82 2,140 +0.33(+0.74%)
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.