iShares MSCI World ETF (URTH)
AMEX: URTH
· Real-Time Price · USD
177.86
0.00 (0.00%)
At close: Sep 10, 2025, 3:59 PM
URTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 178.31 | 178.52 | 177.45 | 177.86 | 177.86 | 0.17% | 202,532 |
| Sep 9, 2025 | 177.19 | 177.61 | 176.74 | 177.56 | 177.56 | 0.17% | 133,700 |
| Sep 8, 2025 | 177.19 | 177.45 | 176.83 | 177.26 | 177.26 | 0.47% | 282,700 |
| Sep 5, 2025 | 177.48 | 177.80 | 175.59 | 176.43 | 176.43 | -0.13% | 176,430 |
| Sep 4, 2025 | 175.54 | 176.68 | 175.31 | 176.66 | 176.66 | 0.83% | 192,900 |
| Sep 3, 2025 | 174.96 | 175.38 | 174.55 | 175.20 | 175.20 | 0.37% | 164,650 |
| Sep 2, 2025 | 173.67 | 174.57 | 173.17 | 174.55 | 174.55 | -0.76% | 222,600 |
| Aug 29, 2025 | 176.39 | 176.46 | 175.43 | 175.88 | 175.88 | -0.59% | 419,100 |
| Aug 28, 2025 | 176.46 | 176.98 | 176.13 | 176.92 | 176.92 | 0.40% | 159,129 |
| Aug 27, 2025 | 175.52 | 176.32 | 175.46 | 176.21 | 176.21 | 0.15% | 157,610 |
| Aug 26, 2025 | 175.23 | 176.05 | 175.08 | 175.94 | 175.94 | 0.26% | 382,216 |
| Aug 25, 2025 | 176.22 | 176.30 | 175.42 | 175.49 | 175.49 | -0.61% | 275,100 |
| Aug 22, 2025 | 174.55 | 176.90 | 174.37 | 176.56 | 176.56 | 1.49% | 264,700 |
| Aug 21, 2025 | 174.05 | 174.47 | 173.51 | 173.96 | 173.96 | -0.41% | 550,814 |
| Aug 20, 2025 | 174.87 | 174.87 | 173.50 | 174.67 | 174.67 | -0.07% | 169,300 |
| Aug 19, 2025 | 175.69 | 175.92 | 174.57 | 174.79 | 174.79 | -0.42% | 226,200 |
| Aug 18, 2025 | 175.51 | 175.70 | 175.28 | 175.52 | 175.52 | -0.11% | 129,948 |
| Aug 15, 2025 | 176.23 | 176.23 | 175.54 | 175.72 | 175.72 | 0.07% | 115,452 |
| Aug 14, 2025 | 175.17 | 175.77 | 175.09 | 175.60 | 175.60 | -0.10% | 112,900 |
| Aug 13, 2025 | 175.73 | 175.96 | 175.20 | 175.77 | 175.77 | 0.37% | 155,929 |