NYSEArca - Delayed Quote USD

iShares MSCI World ETF (URTH)

147.47 +0.89 (+0.61%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 146.38 147.75 146.17 147.47 147.47 168,884
Jun 14, 2024 146.19 146.58 145.76 146.58 146.58 195,700
Jun 13, 2024 147.44 147.44 146.25 147.01 147.01 257,800
Jun 12, 2024 147.69 148.14 147.13 147.33 147.33 249,100
Jun 11, 2024 1.19 Dividend
Jun 11, 2024 145.46 145.99 144.81 145.97 145.97 315,400
Jun 10, 2024 146.72 147.43 146.26 147.36 146.17 210,900
Jun 7, 2024 147.23 147.65 146.80 147.03 145.84 46,400
Jun 6, 2024 147.70 147.82 147.23 147.65 146.46 208,100
Jun 5, 2024 146.67 147.56 146.16 147.56 146.37 141,300
Jun 4, 2024 145.70 146.20 145.22 146.03 144.85 383,800
Jun 3, 2024 146.33 146.44 144.84 146.06 144.88 180,800
May 31, 2024 145.06 145.93 143.78 145.71 144.53 599,300
May 30, 2024 144.93 145.14 144.23 144.63 143.46 179,900
May 29, 2024 145.02 145.28 144.78 144.82 143.65 129,000
May 28, 2024 146.61 146.68 145.73 146.34 145.16 318,800
May 24, 2024 145.81 146.56 145.76 146.31 145.13 68,900
May 23, 2024 147.40 147.40 145.01 145.30 144.13 145,100
May 22, 2024 146.74 146.75 145.80 146.31 145.13 157,900
May 21, 2024 146.50 147.04 146.50 147.02 145.83 58,500
May 20, 2024 146.87 147.24 146.72 146.78 145.60 63,500
May 17, 2024 146.49 146.73 146.31 146.73 145.55 51,000
May 16, 2024 146.88 147.04 146.38 146.44 145.26 123,400
May 15, 2024 145.71 146.85 145.59 146.80 145.62 147,700
May 14, 2024 144.60 145.18 144.40 145.14 143.97 366,600
May 13, 2024 144.79 144.79 144.08 144.29 143.13 210,800
May 10, 2024 144.71 144.83 144.09 144.38 143.22 79,000
May 9, 2024 143.35 144.17 143.24 144.14 142.98 147,700
May 8, 2024 142.81 143.35 142.73 143.31 142.15 215,200
May 7, 2024 143.39 143.66 143.18 143.32 142.16 111,500
May 6, 2024 142.54 143.17 142.48 143.17 142.01 74,700
May 3, 2024 141.88 142.06 141.06 141.78 140.64 140,900
May 2, 2024 139.76 140.33 138.90 140.08 138.95 135,600
May 1, 2024 138.83 140.55 138.58 138.60 137.48 45,300
Apr 30, 2024 140.70 141.05 139.04 139.17 138.05 186,500
Apr 29, 2024 141.26 141.39 140.73 141.23 140.09 129,400
Apr 26, 2024 140.28 141.02 140.28 140.80 139.66 76,600
Apr 25, 2024 138.31 139.68 137.75 139.45 138.32 355,000
Apr 24, 2024 140.33 140.51 139.41 139.95 138.82 383,800
Apr 23, 2024 139.10 140.33 139.01 140.06 138.93 447,800
Apr 22, 2024 138.07 139.25 137.58 138.51 137.39 245,500
Apr 19, 2024 138.04 138.42 136.93 137.31 136.20 128,900
Apr 18, 2024 138.78 139.28 137.85 138.11 137.00 199,400
Apr 17, 2024 139.73 139.73 138.03 138.52 137.40 194,700
Apr 16, 2024 139.23 139.65 138.64 138.98 137.86 174,500
Apr 15, 2024 142.25 142.34 139.38 139.55 138.42 149,400
Apr 12, 2024 142.00 142.49 140.68 140.99 139.85 254,800
Apr 11, 2024 142.75 143.47 141.63 143.22 142.06 165,000
Apr 10, 2024 142.21 142.85 141.81 142.24 141.09 161,300
Apr 9, 2024 144.30 144.41 142.78 143.83 142.67 143,700
Apr 8, 2024 144.00 144.08 143.62 143.72 142.56 167,100
Apr 5, 2024 142.47 144.00 142.40 143.56 142.40 159,200
Apr 4, 2024 145.00 145.19 142.29 142.30 141.15 96,500
Apr 3, 2024 143.33 144.24 143.33 143.93 142.77 133,800
Apr 2, 2024 143.43 143.54 142.90 143.50 142.34 259,900
Apr 1, 2024 144.80 145.11 144.15 144.50 143.33 130,200
Mar 28, 2024 144.91 145.15 144.66 144.91 143.74 111,400
Mar 27, 2024 144.48 144.92 144.05 144.91 143.74 958,100
Mar 26, 2024 144.36 144.51 143.76 143.81 142.65 217,400
Mar 25, 2024 143.96 144.30 143.96 144.00 142.84 120,100
Mar 22, 2024 144.64 144.68 144.22 144.40 143.23 66,600
Mar 21, 2024 144.95 145.10 144.61 144.67 143.50 174,000
Mar 20, 2024 142.89 144.32 142.69 144.21 143.05 92,500
Mar 19, 2024 142.05 142.91 141.74 142.87 141.72 134,300
Mar 18, 2024 142.65 142.85 142.12 142.17 141.02 503,300
Mar 15, 2024 141.83 142.21 141.35 141.74 140.60 110,500
Mar 14, 2024 143.14 143.28 141.69 142.40 141.25 132,400
Mar 13, 2024 143.20 143.36 142.69 143.03 141.88 75,100
Mar 12, 2024 142.27 143.20 141.54 143.16 142.00 277,700
Mar 11, 2024 141.57 141.80 140.98 141.67 140.53 200,700
Mar 8, 2024 142.99 143.61 141.82 142.08 140.93 178,800
Mar 7, 2024 142.19 143.03 142.04 142.84 141.69 71,500
Mar 6, 2024 141.46 141.85 140.93 141.32 140.18 139,000
Mar 5, 2024 140.99 141.19 139.72 140.27 139.14 223,600
Mar 4, 2024 141.33 141.84 141.24 141.37 140.23 268,400
Mar 1, 2024 140.60 141.60 140.25 141.54 140.40 259,400
Feb 29, 2024 140.27 140.52 139.46 140.28 139.15 329,900
Feb 28, 2024 139.49 139.90 139.49 139.71 138.58 187,000
Feb 27, 2024 140.00 140.20 139.65 140.15 139.02 152,500
Feb 26, 2024 140.33 140.49 139.60 139.79 138.66 448,600
Feb 23, 2024 140.46 140.73 140.09 140.33 139.20 248,500
Feb 22, 2024 139.34 140.35 139.16 140.18 139.05 148,400
Feb 21, 2024 137.28 137.72 136.83 137.70 136.59 136,400
Feb 20, 2024 137.95 138.09 137.16 137.61 136.50 337,800
Feb 16, 2024 138.40 138.85 137.89 138.04 136.93 277,100
Feb 15, 2024 137.73 138.58 137.69 138.55 137.43 183,200
Feb 14, 2024 136.71 137.50 136.36 137.38 136.27 268,600
Feb 13, 2024 136.18 136.49 135.14 135.93 134.83 206,100
Feb 12, 2024 137.97 138.56 137.90 138.00 136.89 55,700
Feb 9, 2024 137.40 138.00 137.33 137.90 136.79 69,000
Feb 8, 2024 137.16 137.30 136.87 137.23 136.12 139,900
Feb 7, 2024 136.74 137.25 136.68 137.15 136.04 100,000
Feb 6, 2024 136.00 136.37 135.79 136.37 135.27 128,200
Feb 5, 2024 136.12 136.18 135.15 135.84 134.74 193,200
Feb 2, 2024 135.53 136.74 135.33 136.45 135.35 164,000
Feb 1, 2024 134.61 135.80 134.40 135.75 134.65 54,000
Jan 31, 2024 135.68 135.82 134.11 134.20 133.12 371,300
Jan 30, 2024 135.86 136.09 135.72 135.99 134.89 311,700
Jan 29, 2024 135.16 136.12 134.96 136.11 135.01 197,900
Jan 26, 2024 135.15 135.45 134.87 135.07 133.98 295,300
Jan 25, 2024 134.91 135.02 134.40 134.95 133.86 244,500
Jan 24, 2024 135.11 135.37 134.34 134.42 133.34 242,300
Jan 23, 2024 134.02 134.18 133.57 134.11 133.03 247,400
Jan 22, 2024 134.06 134.36 133.78 133.94 132.86 235,000
Jan 19, 2024 132.48 133.63 132.19 133.63 132.55 126,000
Jan 18, 2024 131.55 132.35 131.27 132.25 131.18 227,900
Jan 17, 2024 130.96 131.21 130.48 131.15 130.09 362,600
Jan 16, 2024 132.24 132.55 131.61 132.01 130.94 641,400
Jan 12, 2024 133.31 133.60 132.72 132.93 131.86 221,000
Jan 11, 2024 133.06 133.22 131.69 132.82 131.75 132,500
Jan 10, 2024 132.38 133.05 132.22 132.83 131.76 314,600
Jan 9, 2024 131.77 132.39 131.56 132.06 130.99 246,700
Jan 8, 2024 131.09 132.61 131.03 132.59 131.52 352,600
Jan 5, 2024 130.67 131.63 130.54 130.86 129.80 214,800
Jan 4, 2024 130.79 131.55 130.66 130.70 129.65 329,100
Jan 3, 2024 131.22 131.41 130.66 130.85 129.79 234,500
Jan 2, 2024 132.03 132.33 131.53 131.91 130.85 919,100
Dec 29, 2023 133.21 133.52 132.58 133.02 131.95 194,800
Dec 28, 2023 133.49 133.65 133.19 133.28 132.20 166,100
Dec 27, 2023 133.06 133.42 132.98 133.36 132.28 163,400
Dec 26, 2023 132.64 133.25 132.61 132.98 131.91 272,100
Dec 22, 2023 132.50 132.84 131.90 132.43 131.36 166,300
Dec 21, 2023 131.71 132.23 131.17 132.16 131.09 246,300
Dec 20, 2023 1.09 Dividend
Dec 20, 2023 132.27 132.70 130.58 130.63 129.58 341,500
Dec 19, 2023 132.83 133.50 132.83 133.48 131.32 226,600
Dec 18, 2023 132.42 132.73 132.23 132.56 130.42 502,900
Dec 15, 2023 132.11 132.37 131.72 131.95 129.82 340,600
Dec 14, 2023 132.38 132.78 131.72 132.36 130.22 292,400
Dec 13, 2023 129.91 131.73 129.65 131.67 129.54 241,000
Dec 12, 2023 129.38 129.80 128.93 129.75 127.65 759,700
Dec 11, 2023 128.70 129.42 128.70 129.41 127.32 485,900
Dec 8, 2023 128.25 129.11 128.20 128.92 126.84 194,700
Dec 7, 2023 128.11 128.59 127.86 128.46 126.38 205,200
Dec 6, 2023 128.58 128.68 127.49 127.54 125.48 316,400
Dec 5, 2023 127.52 128.13 127.52 127.84 125.77 331,300
Dec 4, 2023 127.70 128.18 127.43 128.04 125.97 291,300
Dec 1, 2023 127.65 128.88 127.52 128.76 126.68 440,800
Nov 30, 2023 127.70 127.89 127.14 127.78 125.71 554,600
Nov 29, 2023 127.98 128.20 127.33 127.43 125.37 666,400
Nov 28, 2023 127.09 127.75 127.00 127.41 125.35 233,000
Nov 27, 2023 127.31 127.50 127.18 127.31 125.25 690,000
Nov 24, 2023 127.28 127.56 127.27 127.52 125.46 253,200
Nov 22, 2023 127.27 127.47 126.82 127.23 125.17 233,100
Nov 21, 2023 126.95 126.96 126.58 126.80 124.75 157,000
Nov 20, 2023 126.24 127.26 126.12 127.07 125.02 336,700
Nov 17, 2023 126.07 126.39 125.87 126.30 124.26 219,500
Nov 16, 2023 125.49 125.81 125.19 125.66 123.63 196,500
Nov 15, 2023 125.85 126.22 125.51 125.66 123.63 89,500
Nov 14, 2023 124.81 125.76 124.63 125.46 123.43 155,600
Nov 13, 2023 122.41 123.09 122.23 122.88 120.89 192,600
Nov 10, 2023 121.80 122.93 121.23 122.84 120.85 187,300
Nov 9, 2023 122.62 122.62 121.25 121.31 119.35 128,400
Nov 8, 2023 122.17 122.34 121.42 122.02 120.05 127,000
Nov 7, 2023 121.73 122.19 121.40 121.99 120.02 213,000
Nov 6, 2023 122.03 122.25 121.45 121.89 119.92 233,400
Nov 3, 2023 121.60 122.34 121.45 121.93 119.96 237,700
Nov 2, 2023 119.72 120.74 119.69 120.72 118.77 200,700
Nov 1, 2023 117.36 118.43 117.25 118.32 116.41 141,600
Oct 31, 2023 116.51 117.17 116.14 117.11 115.22 258,200
Oct 30, 2023 115.90 116.62 115.63 116.43 114.55 198,300
Oct 27, 2023 116.14 116.14 114.70 115.01 113.15 146,000
Oct 26, 2023 116.43 116.64 115.29 115.58 113.71 360,600
Oct 25, 2023 117.86 117.86 116.66 116.77 114.88 162,000
Oct 24, 2023 117.93 118.56 117.59 118.30 116.39 166,000
Oct 23, 2023 117.22 118.49 116.67 117.50 115.60 149,200
Oct 20, 2023 118.83 118.96 117.60 117.65 115.75 285,800
Oct 19, 2023 120.15 120.58 118.79 118.98 117.06 322,600
Oct 18, 2023 121.22 121.32 119.82 120.06 118.12 149,900
Oct 17, 2023 120.95 122.33 120.89 121.84 119.87 220,100
Oct 16, 2023 121.21 121.99 121.13 121.85 119.88 97,700
Oct 13, 2023 121.68 121.95 120.28 120.68 118.73 175,400
Oct 12, 2023 122.53 122.53 120.83 121.38 119.42 157,800
Oct 11, 2023 122.25 122.39 121.50 122.32 120.34 153,000
Oct 10, 2023 121.40 122.45 121.25 121.78 119.81 142,000
Oct 9, 2023 119.64 120.99 119.57 120.79 118.84 79,400
Oct 6, 2023 118.37 120.65 117.90 120.25 118.31 88,300
Oct 5, 2023 118.65 119.08 118.02 118.88 116.96 234,800
Oct 4, 2023 118.17 118.72 117.52 118.63 116.71 150,800
Oct 3, 2023 118.77 119.11 117.52 117.94 116.03 287,200
Oct 2, 2023 119.78 120.01 118.96 119.51 117.58 204,400
Sep 29, 2023 121.43 121.53 119.90 120.17 118.23 278,200
Sep 28, 2023 119.53 120.85 119.44 120.52 118.57 123,000
Sep 27, 2023 120.13 120.15 118.68 119.58 117.65 283,000
Sep 26, 2023 120.50 120.68 119.50 119.67 117.74 132,400
Sep 25, 2023 120.71 121.43 120.52 121.39 119.43 155,600
Sep 22, 2023 121.80 122.08 121.09 121.17 119.21 188,600
Sep 21, 2023 122.56 122.56 121.34 121.36 119.40 227,000
Sep 20, 2023 124.83 124.93 123.41 123.43 121.44 242,200
Sep 19, 2023 124.38 124.51 123.70 124.34 122.33 69,500
Sep 18, 2023 124.48 124.79 124.16 124.52 122.51 94,900
Sep 15, 2023 125.54 125.58 124.56 124.62 122.61 106,400
Sep 14, 2023 125.37 125.87 124.98 125.72 123.69 84,600
Sep 13, 2023 124.41 124.78 124.22 124.52 122.51 87,300
Sep 12, 2023 124.73 124.96 124.40 124.48 122.47 110,500
Sep 11, 2023 124.90 125.15 124.65 125.09 123.07 127,700
Sep 8, 2023 124.12 124.55 123.95 124.12 122.11 205,400
Sep 7, 2023 123.67 124.23 123.50 124.09 122.08 84,800
Sep 6, 2023 125.02 125.06 123.88 124.45 122.44 198,100
Sep 5, 2023 125.79 125.79 125.17 125.21 123.19 124,200
Sep 1, 2023 126.55 126.61 125.55 125.91 123.88 137,200
Aug 31, 2023 125.99 126.25 125.59 125.70 123.67 513,800
Aug 30, 2023 125.59 126.07 125.36 125.89 123.86 558,200
Aug 29, 2023 123.62 125.49 123.48 125.40 123.37 184,600
Aug 28, 2023 123.47 123.78 123.19 123.64 121.64 79,200
Aug 25, 2023 122.43 123.03 121.37 122.70 120.72 140,400
Aug 24, 2023 123.82 123.82 121.87 121.87 119.90 46,600
Aug 23, 2023 122.60 123.74 122.55 123.51 121.51 57,700
Aug 22, 2023 122.97 122.99 122.04 122.21 120.23 820,100
Aug 21, 2023 122.08 122.71 121.59 122.57 120.59 180,000
Aug 18, 2023 121.03 122.10 120.89 121.82 119.85 320,600
Aug 17, 2023 123.07 123.23 121.71 121.85 119.88 247,400
Aug 16, 2023 123.51 123.87 122.64 122.70 120.72 770,300
Aug 15, 2023 124.54 124.63 123.43 123.68 121.68 170,200
Aug 14, 2023 124.43 125.17 124.16 125.17 123.15 83,100
Aug 11, 2023 124.58 125.09 124.34 124.87 122.85 280,600
Aug 10, 2023 125.90 126.69 124.87 125.17 123.15 220,100
Aug 9, 2023 125.74 125.74 124.77 125.01 122.99 202,800
Aug 8, 2023 125.29 125.72 124.64 125.65 123.62 232,200
Aug 7, 2023 125.88 126.31 125.52 126.29 124.25 262,200
Aug 4, 2023 126.00 126.71 125.03 125.22 123.20 120,500
Aug 3, 2023 125.11 125.96 124.95 125.52 123.49 242,100
Aug 2, 2023 126.86 126.86 125.65 125.90 123.87 433,000
Aug 1, 2023 128.02 128.18 127.64 127.91 125.84 163,500
Jul 31, 2023 128.64 128.83 128.27 128.54 126.46 207,200
Jul 28, 2023 128.26 128.60 127.99 128.44 126.36 238,400
Jul 27, 2023 128.93 129.01 127.05 127.22 125.16 250,000
Jul 26, 2023 127.47 128.28 127.47 128.01 125.94 210,900
Jul 25, 2023 127.58 128.22 127.58 127.92 125.85 256,600
Jul 24, 2023 127.49 127.80 127.23 127.59 125.53 151,500
Jul 21, 2023 127.78 127.79 127.35 127.40 125.34 56,700
Jul 20, 2023 127.88 128.04 127.15 127.33 125.27 184,100
Jul 19, 2023 128.13 128.39 127.92 128.10 126.03 91,900
Jul 18, 2023 127.00 128.03 126.88 127.93 125.86 90,300
Jul 17, 2023 126.52 127.05 126.44 126.92 124.87 47,700
Jul 14, 2023 127.04 127.25 126.54 126.64 124.59 103,400
Jul 13, 2023 126.40 127.18 126.36 126.98 124.93 291,700
Jul 12, 2023 125.42 125.79 125.23 125.53 123.50 131,300
Jul 11, 2023 123.57 124.18 123.28 124.18 122.17 80,700
Jul 10, 2023 122.74 123.25 122.71 123.25 121.26 113,000
Jul 7, 2023 122.65 123.79 122.54 122.87 120.88 47,700
Jul 6, 2023 122.83 122.88 122.02 122.77 120.79 234,000
Jul 5, 2023 124.04 124.34 123.96 124.16 122.15 341,800
Jul 3, 2023 124.57 124.84 124.48 124.80 122.78 135,600
Jun 30, 2023 124.08 124.78 124.08 124.52 122.51 117,200
Jun 29, 2023 122.69 123.18 122.50 123.18 121.19 47,800
Jun 28, 2023 122.43 123.09 122.39 122.82 120.84 333,200
Jun 27, 2023 121.73 122.93 121.64 122.80 120.82 113,100
Jun 26, 2023 121.75 122.17 121.40 121.54 119.58 155,800
Jun 23, 2023 121.72 122.21 121.56 121.79 119.82 129,900
Jun 22, 2023 122.37 123.02 122.28 122.89 120.90 182,900
Jun 21, 2023 123.03 123.42 122.66 122.91 120.92 277,100
Jun 20, 2023 123.61 123.64 122.89 123.24 121.25 558,000

Related Tickers