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 121.78 121.87 120.31 120.35 185,577 -1.01(-0.83%)
Sep 29, 2021 121.83 122.07 121.20 121.36 81,718 -0.01(-0.01%)
Sep 28, 2021 122.88 122.92 121.13 121.36 129,190 -2.65(-2.13%)
Sep 27, 2021 123.95 124.26 123.72 124.01 107,310 -0.26(-0.21%)
Sep 24, 2021 123.77 124.41 123.77 124.27 190,469 -0.22(-0.18%)
Sep 23, 2021 123.76 124.86 123.76 124.49 227,009 +1.43(+1.16%)
Sep 22, 2021 122.68 123.70 122.52 123.06 106,621 +1.08(+0.88%)
Sep 21, 2021 122.60 123.03 121.85 121.98 75,336 +0.21(+0.17%)
Sep 20, 2021 121.77 122.07 120.37 121.77 115,521 -2.09(-1.69%)
Sep 17, 2021 124.66 124.66 123.72 123.87 53,388 -1.28(-1.03%)
Sep 16, 2021 125.15 125.39 124.47 125.15 265,350 -0.18(-0.14%)
Sep 15, 2021 124.64 125.50 124.46 125.33 49,168 +0.75(+0.60%)
Sep 14, 2021 125.50 125.74 124.38 124.58 145,400 -0.60(-0.48%)
Sep 13, 2021 125.69 125.71 124.54 125.18 147,247 +0.43(+0.34%)
Sep 10, 2021 126.24 126.24 124.62 124.75 63,389 -0.71(-0.57%)
Sep 09, 2021 125.85 126.29 125.37 125.47 23,727 -0.43(-0.34%)
Sep 08, 2021 126.07 126.14 125.46 125.89 59,993 -0.40(-0.32%)
Sep 07, 2021 126.67 126.69 126.23 126.29 62,967 -0.32(-0.26%)
Sep 03, 2021 126.38 126.78 126.29 126.62 63,070 +0.17(+0.14%)
Sep 02, 2021 126.51 126.66 126.16 126.45 102,623 +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.