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 (%)
Jul 30, 2012	42.73	42.86	42.86	42.86	2,084	+0.50(+1.17%)
Jul 27, 2012	42.36	42.36	42.36	42.36	490	+0.36(+0.85%)
Jul 26, 2012	42.00	42.00	42.00	42.00	1,226	-0.34(-0.81%)
Jul 18, 2012	42.35	42.35	42.35	42.35	981	+0.51(+1.23%)
Jul 09, 2012	41.87	41.83	41.83	41.83	1,716	+0.35(+0.85%)
Jun 21, 2012	41.48	41.48	41.48	41.48	245	-1.34(-3.12%)
Jun 20, 2012	42.93	42.93	42.53	42.82	2,084	-0.11(-0.27%)
Jun 19, 2012	42.93	42.93	42.93	42.93	274	+1.87(+4.55%)
Jun 06, 2012	41.13	41.07	41.07	41.07	1,103	+0.84(+2.09%)
Jun 05, 2012	40.41	40.41	40.22	40.23	735	-0.95(-2.30%)
May 31, 2012	41.17	41.17	41.17	41.17	0	-0.19(-0.45%)
May 30, 2012	41.08	41.39	41.02	41.36	12,287	+0.46(+1.12%)
May 23, 2012	40.90	40.90	40.90	40.90	245	-0.23(-0.56%)
May 18, 2012	41.13	41.13	41.13	41.13	981	-0.36(-0.86%)
May 17, 2012	41.47	41.51	41.46	41.49	2,280	-0.88(-2.08%)
May 14, 2012	42.37	42.37	42.37	42.37	122	-0.60(-1.40%)
May 09, 2012	42.94	42.97	42.97	42.97	1,839	-0.81(-1.84%)
May 07, 2012	43.78	43.78	43.78	43.78	0	-0.94(-2.10%)
May 02, 2012	44.52	44.72	44.72	44.72	1,226	-0.43(-0.96%)

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.