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 (%)
Apr 29, 2022	116.39	116.98	113.33	113.52	298,842	-3.46(-2.96%)
Apr 28, 2022	115.66	117.41	114.48	116.98	266,615	+2.47(+2.15%)
Apr 27, 2022	114.44	115.66	113.79	114.52	371,592	+0.43(+0.37%)
Apr 26, 2022	116.61	116.61	114.08	114.09	638,887	-3.15(-2.69%)
Apr 25, 2022	116.12	117.38	115.01	117.24	207,251	+0.28(+0.24%)
Apr 22, 2022	119.81	119.81	116.84	116.96	194,740	-2.96(-2.47%)
Apr 21, 2022	122.78	123.23	119.78	119.92	231,992	-1.82(-1.49%)
Apr 20, 2022	122.35	122.49	121.57	121.74	678,824	+0.17(+0.14%)
Apr 19, 2022	120.02	121.87	120.02	121.56	218,170	+1.50(+1.25%)
Apr 18, 2022	119.97	120.83	119.73	120.07	236,331	-0.41(-0.34%)
Apr 14, 2022	121.78	122.06	120.39	120.47	243,492	-1.24(-1.02%)
Apr 13, 2022	120.07	121.76	120.07	121.71	201,922	+1.52(+1.26%)
Apr 12, 2022	121.44	122.02	119.84	120.19	112,816	-0.55(-0.46%)
Apr 11, 2022	121.75	121.90	120.57	120.74	203,227	-1.84(-1.50%)
Apr 08, 2022	122.64	123.32	122.14	122.58	138,242	-0.36(-0.29%)
Apr 07, 2022	122.32	123.32	121.55	122.94	102,669	+0.53(+0.43%)
Apr 06, 2022	122.72	123.06	121.62	122.41	251,222	-1.35(-1.09%)
Apr 05, 2022	124.96	125.50	123.51	123.76	50,393	-1.66(-1.33%)
Apr 04, 2022	124.54	125.49	124.40	125.42	248,505	+0.89(+0.71%)

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.