Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	56.11	56.30	55.80	55.80	50,084	-0.09(-0.17%)
Feb 26, 2016	56.51	56.52	55.90	55.90	23,993	-0.04(-0.08%)
Feb 25, 2016	55.62	56.01	55.35	55.94	12,307	+0.69(+1.24%)
Feb 24, 2016	54.83	55.50	54.40	55.25	129,888	+0.15(+0.28%)
Feb 23, 2016	55.69	55.69	55.10	55.10	3,615	-0.74(-1.32%)
Feb 22, 2016	55.91	56.09	55.78	55.84	32,499	+0.60(+1.09%)
Feb 19, 2016	54.95	55.29	54.84	55.23	17,210	-0.17(-0.31%)
Feb 18, 2016	55.90	55.92	55.21	55.41	128,687	-0.01(-0.02%)
Feb 17, 2016	55.08	55.63	54.97	55.42	131,902	+0.85(+1.56%)
Feb 16, 2016	54.14	54.58	53.94	54.56	158,398	+1.20(+2.25%)
Feb 12, 2016	53.07	53.36	53.36	53.36	343,934	+0.78(+1.49%)
Feb 11, 2016	52.27	52.82	51.98	52.58	106,530	-0.57(-1.07%)
Feb 10, 2016	53.82	53.83	53.11	53.15	38,051	+0.06(+0.11%)
Feb 09, 2016	52.85	53.57	52.82	53.09	24,744	-0.52(-0.96%)
Feb 08, 2016	53.55	53.64	52.80	53.60	33,328	-0.80(-1.47%)
Feb 05, 2016	55.11	55.23	54.26	54.40	53,930	-1.05(-1.89%)
Feb 04, 2016	55.10	55.62	54.90	55.45	201,471	+0.06(+0.11%)
Feb 03, 2016	55.33	55.49	54.24	55.39	21,435	+0.39(+0.70%)
Feb 02, 2016	55.27	55.56	54.82	55.00	48,716	-1.16(-2.06%)

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.