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 30, 2014	60.99	60.99	60.66	60.66	3,922	+0.06(+0.10%)
Jun 27, 2014	60.60	60.60	60.60	60.60	37	+0.00(+0.00%)
Jun 26, 2014	60.60	60.60	60.60	60.60	122	+0.17(+0.29%)
Jun 25, 2014	60.56	60.56	60.42	60.42	2,959	+0.05(+0.08%)
Jun 24, 2014	60.24	61.04	60.23	60.37	6,379	-0.38(-0.62%)
Jun 23, 2014	60.57	60.81	60.41	60.75	56,614	-0.11(-0.18%)
Jun 20, 2014	61.03	61.03	60.81	60.86	9,004	+0.08(+0.14%)
Jun 19, 2014	60.40	61.11	60.40	60.77	3,784	+0.31(+0.52%)
Jun 18, 2014	60.40	60.46	59.94	60.46	3,748	+0.29(+0.48%)
Jun 17, 2014	60.32	60.32	60.17	60.17	1,616	+0.15(+0.26%)
Jun 16, 2014	60.01	60.29	60.01	60.02	6,286	+0.03(+0.04%)
Jun 13, 2014	59.95	60.25	59.95	59.99	4,096	+0.11(+0.19%)
Jun 12, 2014	60.36	60.36	59.84	59.88	1,732	-0.48(-0.80%)
Jun 11, 2014	60.47	60.47	60.32	60.36	791	-0.11(-0.19%)
Jun 10, 2014	60.77	60.77	59.96	60.48	278,738	-0.24(-0.39%)
Jun 06, 2014	61.08	61.08	60.54	60.71	6,236	+0.41(+0.68%)
Jun 05, 2014	60.21	60.31	59.45	60.31	4,576	+0.20(+0.33%)
Jun 04, 2014	60.20	60.20	59.79	60.11	20,160	+0.02(+0.04%)
Jun 03, 2014	59.95	60.09	59.47	60.08	8,817	+0.37(+0.62%)

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.