Indicators

World Ishares MSCI ETF (NY: URTH )

155.11 -0.55 (-0.35%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	143.74	143.98	143.49	143.74	112,338	+0.00(+0.00%)
Mar 27, 2024	143.31	143.75	142.89	143.74	1,212,869	+1.09(+0.76%)
Mar 26, 2024	143.19	143.34	142.60	142.65	219,163	-0.19(-0.13%)
Mar 25, 2024	142.80	143.14	142.80	142.84	121,050	-0.40(-0.28%)
Mar 22, 2024	143.47	143.51	143.06	143.24	67,113	-0.27(-0.19%)
Mar 21, 2024	143.78	143.93	143.44	143.50	175,400	+0.46(+0.32%)
Mar 20, 2024	141.74	143.16	141.54	143.05	93,238	+1.33(+0.94%)
Mar 19, 2024	140.90	141.76	140.60	141.72	135,422	+0.69(+0.49%)
Mar 18, 2024	141.50	141.70	140.97	141.02	507,357	+0.43(+0.30%)
Mar 15, 2024	140.69	141.06	140.21	140.60	111,355	-0.66(-0.46%)
Mar 14, 2024	141.99	142.12	140.55	141.25	133,450	-0.62(-0.44%)
Mar 13, 2024	142.04	142.20	141.54	141.88	75,758	-0.13(-0.09%)
Mar 12, 2024	141.12	142.04	140.40	142.00	280,005	+1.48(+1.05%)
Mar 11, 2024	140.43	140.66	139.84	140.53	202,341	-0.41(-0.29%)
Mar 08, 2024	141.84	142.45	140.68	140.93	180,293	-0.75(-0.53%)
Mar 07, 2024	141.04	141.88	140.89	141.69	72,105	+1.51(+1.08%)
Mar 06, 2024	140.32	140.71	139.79	140.18	140,172	+1.04(+0.75%)
Mar 05, 2024	139.85	140.05	138.59	139.14	225,401	-1.09(-0.78%)
Mar 04, 2024	140.19	140.69	140.10	140.23	270,597	-0.17(-0.12%)

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.