World Ishares MSCI ETF (NY: URTH )

107.76 +0.88 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 106.51 107.83 105.68 107.76 237,186 +0.88(+0.82%)
Jun 30, 2022 106.47 107.41 105.48 106.88 82,154 -0.86(-0.80%)
Jun 29, 2022 108.24 108.29 107.31 107.74 138,054 -0.19(-0.18%)
Jun 28, 2022 110.42 110.99 107.90 107.93 558,108 -1.86(-1.69%)
Jun 27, 2022 110.50 110.50 109.41 109.79 467,141 -0.27(-0.25%)
Jun 24, 2022 107.88 110.06 107.88 110.06 292,115 +3.24(+3.03%)
Jun 23, 2022 106.64 106.91 105.59 106.82 177,282 +0.66(+0.62%)
Jun 22, 2022 105.31 107.20 105.31 106.16 343,744 -0.35(-0.33%)
Jun 21, 2022 106.08 106.97 105.94 106.51 374,414 +2.17(+2.08%)
Jun 17, 2022 104.42 105.06 103.44 104.34 167,983 +0.09(+0.09%)
Jun 16, 2022 105.27 105.27 103.70 104.25 242,854 -3.22(-3.00%)
Jun 15, 2022 106.83 108.57 105.64 107.47 247,505 +1.75(+1.66%)
Jun 14, 2022 106.84 107.00 104.86 105.72 300,961 -0.53(-0.50%)
Jun 13, 2022 107.72 108.07 105.89 106.25 477,269 -4.25(-3.85%)
Jun 10, 2022 111.88 111.88 110.41 110.50 201,811 -3.23(-2.84%)
Jun 09, 2022 115.93 116.35 113.73 113.73 130,859 -3.72(-3.17%)
Jun 08, 2022 118.16 118.58 117.28 117.45 266,983 -1.36(-1.14%)
Jun 07, 2022 116.80 118.85 116.70 118.81 158,000 +0.98(+0.83%)
Jun 06, 2022 118.77 119.03 117.56 117.83 161,416 +0.42(+0.36%)
Jun 03, 2022 118.08 118.22 117.18 117.41 229,716 -1.97(-1.65%)
Jun 02, 2022 117.35 119.41 116.75 119.38 154,254 +2.37(+2.03%)
Jun 01, 2022 118.60 118.81 116.32 117.01 390,765 -0.93(-0.79%)
May 31, 2022 118.43 118.86 117.34 117.94 371,113 -0.73(-0.62%)
May 27, 2022 117.04 118.72 117.04 118.67 225,776 +2.40(+2.06%)
May 26, 2022 114.64 116.62 114.54 116.27 198,940 +2.00(+1.75%)
May 25, 2022 112.95 114.78 112.95 114.27 241,578 +0.84(+0.74%)
May 24, 2022 113.29 113.75 111.95 113.43 127,697 -0.82(-0.72%)
May 23, 2022 113.36 114.46 112.71 114.25 352,571 +1.93(+1.72%)
May 20, 2022 113.38 113.38 110.16 112.32 270,639 +0.33(+0.29%)
May 19, 2022 111.51 113.12 111.16 111.99 263,672 -0.05(-0.04%)
May 18, 2022 115.00 115.00 111.74 112.04 220,326 -4.09(-3.52%)
May 17, 2022 115.80 116.17 114.76 116.13 224,349 +2.31(+2.03%)
May 16, 2022 113.81 114.79 113.25 113.82 223,403 -0.34(-0.30%)
May 13, 2022 112.76 114.53 112.55 114.16 461,703 +2.86(+2.57%)
May 12, 2022 110.60 112.27 109.65 111.30 286,278 -0.04(-0.04%)
May 11, 2022 112.79 114.33 111.20 111.34 338,036 -1.49(-1.32%)
May 10, 2022 114.21 114.58 111.83 112.83 197,024 +0.26(+0.23%)
May 09, 2022 114.44 114.65 112.13 112.57 302,038 -3.77(-3.24%)
May 06, 2022 116.36 117.27 114.92 116.34 435,176 -0.76(-0.65%)
May 05, 2022 120.28 120.28 116.01 117.10 684,793 -4.43(-3.65%)
May 04, 2022 118.66 121.87 117.57 121.53 219,898 +3.06(+2.58%)
May 03, 2022 118.18 119.07 117.87 118.47 260,330 +0.63(+0.53%)
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.