Skip to main content

World Ishares MSCI ETF (NY: URTH )

146.58 -0.43 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 121.76 121.84 120.28 120.32 185,615 -1.01(-0.83%)
Sep 29, 2021 121.81 122.05 121.18 121.33 81,735 -0.01(-0.01%)
Sep 28, 2021 122.85 122.89 121.10 121.34 129,217 -2.64(-2.13%)
Sep 27, 2021 123.93 124.23 123.69 123.98 107,332 -0.26(-0.21%)
Sep 24, 2021 123.75 124.38 123.75 124.24 190,509 -0.22(-0.18%)
Sep 23, 2021 123.74 124.83 123.74 124.46 227,056 +1.43(+1.16%)
Sep 22, 2021 122.65 123.68 122.49 123.03 106,644 +1.08(+0.88%)
Sep 21, 2021 122.58 123.00 121.82 121.96 75,352 +0.21(+0.17%)
Sep 20, 2021 121.75 122.05 120.35 121.75 115,545 -2.09(-1.69%)
Sep 17, 2021 124.63 124.63 123.70 123.84 53,399 -1.29(-1.03%)
Sep 16, 2021 125.13 125.36 124.44 125.13 265,406 -0.18(-0.14%)
Sep 15, 2021 124.61 125.48 124.43 125.31 49,178 +0.75(+0.60%)
Sep 14, 2021 125.47 125.72 124.36 124.56 145,431 -0.60(-0.48%)
Sep 13, 2021 125.66 125.69 124.52 125.15 147,278 +0.43(+0.34%)
Sep 10, 2021 126.21 126.21 124.59 124.73 63,402 -0.71(-0.57%)
Sep 09, 2021 125.82 126.27 125.34 125.44 23,732 -0.43(-0.34%)
Sep 08, 2021 126.04 126.11 125.43 125.87 60,006 -0.40(-0.32%)
Sep 07, 2021 126.65 126.66 126.20 126.27 62,980 -0.32(-0.26%)
Sep 03, 2021 126.35 126.75 126.27 126.59 63,083 +0.17(+0.14%)
Sep 02, 2021 126.49 126.64 126.13 126.42 102,644 +0.40(+0.32%)
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.