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 (%)
Jun 28, 2019	84.27	84.34	84.14	84.34	40,902	+0.45(+0.54%)
Jun 27, 2019	83.80	84.02	83.79	83.89	24,383	+0.23(+0.28%)
Jun 26, 2019	84.03	84.03	83.58	83.65	35,380	+0.00(+0.00%)
Jun 25, 2019	84.47	84.58	83.60	83.65	51,532	-0.69(-0.82%)
Jun 24, 2019	84.45	84.53	84.32	84.35	8,871	+0.03(+0.03%)
Jun 21, 2019	84.44	84.64	84.30	84.32	27,843	-0.25(-0.30%)
Jun 20, 2019	84.77	84.77	84.23	84.57	13,750	+0.79(+0.94%)
Jun 19, 2019	83.51	83.88	83.33	83.78	21,304	+0.37(+0.44%)
Jun 18, 2019	83.16	83.63	82.99	83.41	65,679	+0.95(+1.15%)
Jun 17, 2019	82.63	82.75	82.45	82.47	42,407	-0.03(-0.04%)
Jun 14, 2019	82.45	82.56	82.38	82.50	15,752	-0.24(-0.29%)
Jun 13, 2019	82.72	83.16	82.48	82.74	95,173	+0.14(+0.17%)
Jun 12, 2019	82.73	82.73	82.42	82.60	8,259	-0.17(-0.21%)
Jun 11, 2019	83.33	83.45	82.72	82.78	171,600	-0.12(-0.14%)
Jun 10, 2019	82.86	83.15	82.78	82.89	19,592	+0.42(+0.51%)
Jun 07, 2019	82.05	82.77	82.05	82.47	42,663	+1.02(+1.26%)
Jun 06, 2019	81.19	81.62	81.15	81.45	52,775	+0.35(+0.43%)
Jun 05, 2019	81.07	81.10	80.63	81.10	24,153	+0.41(+0.51%)
Jun 04, 2019	79.88	80.69	79.88	80.69	62,695	+1.58(+2.00%)

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.