iShares MSCI World ETF (URTH)
AMEX: URTH
· Real-Time Price · USD
182.40
0.84 (0.47%)
At close: Oct 01, 2025, 3:59 PM
182.21
-0.10%
After-hours: Oct 01, 2025, 06:13 PM EDT
URTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 181.17 | 182.56 | 181.14 | 182.36 | 182.36 | 0.44% | 197,568 |
| Sep 30, 2025 | 180.74 | 181.67 | 180.47 | 181.56 | 181.56 | 0.35% | 180,850 |
| Sep 29, 2025 | 180.98 | 181.21 | 180.51 | 180.93 | 180.93 | 0.35% | 244,539 |
| Sep 26, 2025 | 179.68 | 180.39 | 179.40 | 180.30 | 180.30 | 0.54% | 184,745 |
| Sep 25, 2025 | 179.11 | 179.50 | 178.50 | 179.34 | 179.34 | -0.46% | 523,003 |
| Sep 24, 2025 | 180.99 | 181.06 | 179.88 | 180.16 | 180.16 | -0.45% | 97,600 |
| Sep 23, 2025 | 181.88 | 182.07 | 180.67 | 180.97 | 180.97 | -0.41% | 140,527 |
| Sep 22, 2025 | 180.62 | 181.89 | 180.56 | 181.71 | 181.71 | 0.37% | 161,718 |
| Sep 19, 2025 | 180.82 | 181.17 | 180.21 | 181.04 | 181.04 | 0.30% | 175,000 |
| Sep 18, 2025 | 180.26 | 181.00 | 179.79 | 180.50 | 180.50 | 0.52% | 153,500 |
| Sep 17, 2025 | 179.90 | 180.47 | 178.50 | 179.56 | 179.56 | -0.25% | 185,102 |
| Sep 16, 2025 | 180.39 | 180.40 | 179.67 | 180.01 | 180.01 | -0.09% | 111,600 |
| Sep 15, 2025 | 179.87 | 180.30 | 179.85 | 180.18 | 180.18 | 0.52% | 220,609 |
| Sep 12, 2025 | 179.26 | 179.62 | 178.97 | 179.25 | 179.25 | -0.12% | 269,200 |
| Sep 11, 2025 | 178.43 | 179.57 | 178.43 | 179.47 | 179.47 | 0.91% | 131,700 |
| Sep 10, 2025 | 178.31 | 178.52 | 177.45 | 177.86 | 177.86 | 0.17% | 202,534 |
| 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 |
Page 1 of 136