Canada markets closed

iShares MSCI World ETF (URTH)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.38+0.24 (+0.17%)
At close: 04:00PM EDT
144.05 -0.33 (-0.23%)
After hours: 04:05PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024144.71144.83144.09144.38144.3879,000
May 09, 2024143.35144.17143.24144.14144.14147,700
May 08, 2024142.81143.35142.73143.31143.31215,200
May 07, 2024143.39143.66143.18143.32143.32111,500
May 06, 2024142.54143.17142.48143.17143.1774,700
May 03, 2024141.88142.06141.06141.78141.78140,900
May 02, 2024139.76140.33138.90140.08140.08135,600
May 01, 2024138.83140.55138.58138.60138.6045,300
Apr 30, 2024140.70141.05139.04139.17139.17186,500
Apr 29, 2024141.26141.39140.73141.23141.23129,400
Apr 26, 2024140.28141.02140.28140.80140.8076,600
Apr 25, 2024138.31139.68137.75139.45139.45355,000
Apr 24, 2024140.33140.51139.41139.95139.95383,800
Apr 23, 2024139.10140.33139.01140.06140.06447,800
Apr 22, 2024138.07139.25137.58138.51138.51245,500
Apr 19, 2024138.04138.42136.93137.31137.31128,900
Apr 18, 2024138.78139.28137.85138.11138.11199,400
Apr 17, 2024139.73139.73138.03138.52138.52194,700
Apr 16, 2024139.23139.65138.64138.98138.98174,500
Apr 15, 2024142.25142.34139.38139.55139.55149,400
Apr 12, 2024142.00142.49140.68140.99140.99254,800
Apr 11, 2024142.75143.47141.63143.22143.22165,000
Apr 10, 2024142.21142.85141.81142.24142.24161,300
Apr 09, 2024144.30144.41142.78143.83143.83143,700
Apr 08, 2024144.00144.08143.62143.72143.72167,100
Apr 05, 2024142.47144.00142.40143.56143.56159,200
Apr 04, 2024145.00145.19142.29142.30142.3096,500
Apr 03, 2024143.33144.24143.33143.93143.93133,800
Apr 02, 2024143.43143.54142.90143.50143.50259,900
Apr 01, 2024144.80145.11144.15144.50144.50130,200
Mar 28, 2024144.91145.15144.66144.91144.91111,400
Mar 27, 2024144.48144.92144.05144.91144.91958,100
Mar 26, 2024144.36144.51143.76143.81143.81217,400
Mar 25, 2024143.96144.30143.96144.00144.00120,100
Mar 22, 2024144.64144.68144.22144.40144.4066,600
Mar 21, 2024144.95145.10144.61144.67144.67174,000
Mar 20, 2024142.89144.32142.69144.21144.2192,500
Mar 19, 2024142.05142.91141.74142.87142.87134,300
Mar 18, 2024142.65142.85142.12142.17142.17503,300
Mar 15, 2024141.83142.21141.35141.74141.74110,500
Mar 14, 2024143.14143.28141.69142.40142.40132,400
Mar 13, 2024143.20143.36142.69143.03143.0375,100
Mar 12, 2024142.27143.20141.54143.16143.16277,700
Mar 11, 2024141.57141.80140.98141.67141.67200,700
Mar 08, 2024142.99143.61141.82142.08142.08178,800
Mar 07, 2024142.19143.03142.04142.84142.8471,500
Mar 06, 2024141.46141.85140.93141.32141.32139,000
Mar 05, 2024140.99141.19139.72140.27140.27223,600
Mar 04, 2024141.33141.84141.24141.37141.37268,400
Mar 01, 2024140.60141.60140.25141.54141.54259,400
Feb 29, 2024140.27140.52139.46140.28140.28329,900
Feb 28, 2024139.49139.90139.49139.71139.71187,000
Feb 27, 2024140.00140.20139.65140.15140.15152,500
Feb 26, 2024140.33140.49139.60139.79139.79448,600
Feb 23, 2024140.46140.73140.09140.33140.33248,500
Feb 22, 2024139.34140.35139.16140.18140.18148,400
Feb 21, 2024137.28137.72136.83137.70137.70136,400
Feb 20, 2024137.95138.09137.16137.61137.61337,800
Feb 16, 2024138.40138.85137.89138.04138.04277,100
Feb 15, 2024137.73138.58137.69138.55138.55183,200
Feb 14, 2024136.71137.50136.36137.38137.38268,600
Feb 13, 2024136.18136.49135.14135.93135.93206,100
Feb 12, 2024137.97138.56137.90138.00138.0055,700
Feb 09, 2024137.40138.00137.33137.90137.9069,000
Feb 08, 2024137.16137.30136.87137.23137.23139,900
Feb 07, 2024136.74137.25136.68137.15137.15100,000
Feb 06, 2024136.00136.37135.79136.37136.37128,200
Feb 05, 2024136.12136.18135.15135.84135.84193,200
Feb 02, 2024135.53136.74135.33136.45136.45164,000
Feb 01, 2024134.61135.80134.40135.75135.7554,000
Jan 31, 2024135.68135.82134.11134.20134.20371,300
Jan 30, 2024135.86136.09135.72135.99135.99311,700
Jan 29, 2024135.16136.12134.96136.11136.11197,900
Jan 26, 2024135.15135.45134.87135.07135.07295,300
Jan 25, 2024134.91135.02134.40134.95134.95244,500
Jan 24, 2024135.11135.37134.34134.42134.42242,300
Jan 23, 2024134.02134.18133.57134.11134.11247,400
Jan 22, 2024134.06134.36133.78133.94133.94235,000
Jan 19, 2024132.48133.63132.19133.63133.63126,000
Jan 18, 2024131.55132.35131.27132.25132.25227,900
Jan 17, 2024130.96131.21130.48131.15131.15362,600
Jan 16, 2024132.24132.55131.61132.01132.01641,400
Jan 12, 2024133.31133.60132.72132.93132.93221,000
Jan 11, 2024133.06133.22131.69132.82132.82132,500
Jan 10, 2024132.38133.05132.22132.83132.83314,600
Jan 09, 2024131.77132.39131.56132.06132.06246,700
Jan 08, 2024131.09132.61131.03132.59132.59352,600
Jan 05, 2024130.67131.63130.54130.86130.86214,800
Jan 04, 2024130.79131.55130.66130.70130.70329,100
Jan 03, 2024131.22131.41130.66130.85130.85234,500
Jan 02, 2024132.03132.33131.53131.91131.91919,100
Dec 29, 2023133.21133.52132.58133.02133.02194,800
Dec 28, 2023133.49133.65133.19133.28133.28166,100
Dec 27, 2023133.06133.42132.98133.36133.36163,400
Dec 26, 2023132.64133.25132.61132.98132.98272,100
Dec 22, 2023132.50132.84131.90132.43132.43166,300
Dec 21, 2023131.71132.23131.17132.16132.16246,300
Dec 20, 2023132.27132.70130.58130.63130.63341,500
Dec 20, 20231.089 Dividend
Dec 19, 2023132.83133.50132.83133.48132.39226,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...