Indicators

World Ishares MSCI ETF (NY: URTH )

147.47 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	82.42	82.71	82.28	82.45	145,070	-0.22(-0.26%)
Sep 27, 2018	82.70	83.00	82.67	82.67	14,280	-0.04(-0.04%)
Sep 26, 2018	82.86	83.39	82.53	82.70	73,744	+0.04(+0.04%)
Sep 25, 2018	83.08	83.22	82.67	82.67	33,229	-0.08(-0.10%)
Sep 24, 2018	82.82	82.91	82.62	82.75	15,209	-0.33(-0.40%)
Sep 21, 2018	83.23	83.23	82.97	83.08	23,046	-0.01(-0.01%)
Sep 20, 2018	82.73	83.15	82.73	83.09	5,643	+0.77(+0.94%)
Sep 19, 2018	82.18	82.36	82.17	82.32	25,406	+0.31(+0.38%)
Sep 18, 2018	81.70	82.20	81.70	82.00	37,984	+0.46(+0.56%)
Sep 17, 2018	81.96	82.00	81.54	81.55	17,982	-0.29(-0.35%)
Sep 14, 2018	81.88	81.91	81.60	81.83	27,499	+0.05(+0.07%)
Sep 13, 2018	81.62	81.79	81.58	81.78	15,711	+0.53(+0.65%)
Sep 12, 2018	81.14	81.40	80.83	81.25	386,432	+0.19(+0.23%)
Sep 11, 2018	80.64	81.08	80.64	81.06	5,070	+0.30(+0.37%)
Sep 10, 2018	81.01	81.09	80.76	80.76	19,340	+0.22(+0.27%)
Sep 07, 2018	80.51	80.87	80.39	80.55	11,356	-0.40(-0.50%)
Sep 06, 2018	81.02	81.31	80.64	80.95	14,028	-0.16(-0.20%)
Sep 05, 2018	81.29	81.36	81.01	81.12	17,784	-0.40(-0.50%)

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.