Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Ishares MSCI ETF (NY: URTH )

146.58 -0.43 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.35 45.39 45.35 45.39 1,390 +0.21(+0.47%)
Dec 28, 2012 45.17 45.18 45.17 45.17 2,225 -0.08(-0.18%)
Dec 27, 2012 45.11 45.26 45.11 45.26 1,978 -0.27(-0.59%)
Dec 20, 2012 45.50 45.52 45.52 45.52 247 +0.35(+0.77%)
Dec 18, 2012 45.13 45.17 45.17 45.17 494 -0.57(-1.24%)
Dec 17, 2012 45.74 45.74 45.74 45.74 123 +0.61(+1.36%)
Dec 07, 2012 44.98 45.13 45.13 45.13 5,068 +0.49(+1.09%)
Dec 04, 2012 44.83 44.83 44.64 44.64 741 -0.44(-0.99%)
Nov 29, 2012 45.09 45.09 45.09 45.09 0 +0.48(+1.07%)
Nov 27, 2012 44.56 44.61 44.61 44.61 1,112 +0.88(+2.02%)
Nov 21, 2012 43.73 43.73 43.73 43.73 741 +0.00(+0.00%)
Nov 20, 2012 43.61 43.73 43.61 43.73 989 -0.15(-0.33%)
Nov 19, 2012 43.63 43.87 43.63 43.87 678 +1.00(+2.34%)
Nov 14, 2012 43.06 42.87 42.87 42.87 3,338 -0.45(-1.04%)
Nov 13, 2012 43.32 43.32 43.32 43.32 215 -0.17(-0.40%)
Nov 09, 2012 43.49 43.49 43.49 43.49 0 -1.12(-2.50%)
Nov 06, 2012 45.70 44.61 44.61 44.61 1,483 -0.18(-0.40%)
Nov 02, 2012 44.91 44.91 44.79 44.79 614 +0.01(+0.02%)
Nov 01, 2012 44.75 44.78 44.75 44.78 621 +0.45(+1.02%)
Oct 25, 2012 44.39 44.33 44.33 44.33 494 -1.12(-2.46%)
Oct 18, 2012 45.09 45.44 45.44 45.44 8,654 +0.57(+1.28%)
Oct 11, 2012 44.88 44.87 44.87 44.87 10,261 +0.30(+0.67%)
Oct 10, 2012 44.90 45.37 44.57 44.57 4,772 -0.41(-0.92%)
Oct 09, 2012 44.98 44.98 44.98 44.98 123 -0.46(-1.01%)
Oct 08, 2012 45.39 45.44 45.39 45.44 2,158 +0.33(+0.74%)
Oct 03, 2012 45.11 45.11 45.11 45.11 0 -0.23(-0.52%)
Sep 27, 2012 45.34 45.34 45.34 45.34 0 +0.41(+0.92%)
Sep 26, 2012 44.93 44.93 44.93 44.93 138 -0.91(-1.99%)
Sep 21, 2012 45.84 45.85 45.85 45.85 1,112 +0.06(+0.12%)
Sep 18, 2012 45.79 45.79 45.79 45.79 370 -0.12(-0.26%)
Sep 17, 2012 46.66 46.66 45.87 45.91 4,812 -0.19(-0.41%)
Sep 14, 2012 46.25 48.14 46.07 46.10 5,686 +0.23(+0.50%)
Sep 13, 2012 47.75 47.75 45.35 45.87 7,493 +0.91(+2.03%)
Sep 12, 2012 44.96 44.96 44.96 44.96 247 +0.10(+0.22%)
Sep 11, 2012 44.89 44.89 44.86 44.86 2,472 +0.25(+0.56%)
Sep 10, 2012 44.61 44.61 44.61 44.61 247 -0.12(-0.27%)
Sep 07, 2012 44.66 45.51 44.65 44.73 7,330 +1.35(+3.11%)
Sep 05, 2012 43.23 43.38 43.38 43.38 618 -0.02(-0.06%)
Aug 31, 2012 43.45 43.40 43.40 43.40 3,090 +0.20(+0.47%)
Aug 30, 2012 43.20 43.20 43.20 43.20 370 -0.47(-1.07%)
Aug 27, 2012 43.65 43.67 43.67 43.67 989 +0.18(+0.41%)
Aug 23, 2012 43.51 43.49 43.49 43.49 741 -0.11(-0.24%)
Aug 22, 2012 43.60 43.60 43.60 43.60 247 +0.06(+0.13%)
Aug 17, 2012 43.54 43.54 43.54 43.54 123 +0.34(+0.79%)
Aug 08, 2012 43.21 43.20 43.20 43.20 865 +0.27(+0.62%)
Aug 06, 2012 42.47 42.93 42.93 42.93 494 +1.35(+3.25%)
Aug 03, 2012 42.47 42.47 41.58 41.58 3,495 -0.71(-1.68%)
Aug 02, 2012 42.30 42.30 42.30 42.30 247 -0.22(-0.51%)
Jul 30, 2012 42.38 42.51 42.51 42.51 2,101 +0.49(+1.17%)
Jul 27, 2012 42.02 42.02 42.02 42.02 494 +0.36(+0.85%)
Jul 26, 2012 41.66 41.66 41.66 41.66 1,236 -0.34(-0.81%)
Jul 18, 2012 42.00 42.00 42.00 42.00 989 +0.51(+1.23%)
Jul 09, 2012 41.54 41.49 41.49 41.49 1,730 +0.35(+0.85%)
Jun 21, 2012 41.15 41.15 41.15 41.15 247 -1.33(-3.12%)
Jun 20, 2012 42.59 42.59 42.18 42.47 2,101 -0.11(-0.27%)
Jun 19, 2012 42.59 42.59 42.59 42.59 276 +1.85(+4.55%)
Jun 06, 2012 40.80 40.73 40.73 40.73 1,112 +0.83(+2.09%)
Jun 05, 2012 40.09 40.09 39.89 39.90 741 -0.94(-2.30%)
May 31, 2012 40.84 40.84 40.84 40.84 0 -0.19(-0.45%)
May 30, 2012 40.75 41.06 40.69 41.03 12,387 +0.45(+1.12%)
May 23, 2012 40.57 40.57 40.57 40.57 247 -0.23(-0.56%)
May 18, 2012 40.80 40.80 40.80 40.80 989 -0.36(-0.86%)
May 17, 2012 41.14 41.17 41.12 41.15 2,299 -0.87(-2.08%)
May 14, 2012 42.03 42.03 42.03 42.03 123 -0.60(-1.40%)
May 09, 2012 42.59 42.63 42.63 42.63 1,854 -0.80(-1.84%)
May 07, 2012 43.43 43.43 43.43 43.43 0 -0.93(-2.10%)
May 02, 2012 44.16 44.36 44.36 44.36 1,236 -0.43(-0.96%)
May 01, 2012 44.79 44.79 44.79 44.79 682 +0.14(+0.31%)
Apr 27, 2012 44.65 44.65 44.65 44.65 247 +0.51(+1.15%)
Apr 17, 2012 44.14 44.14 44.14 44.14 247 +0.87(+2.02%)
Apr 16, 2012 43.35 43.35 43.27 43.27 1,567 -0.65(-1.47%)
Apr 12, 2012 43.91 43.91 43.91 43.91 2,596 +0.67(+1.55%)
Apr 11, 2012 43.31 43.31 43.21 43.24 3,647 +0.40(+0.92%)
Apr 10, 2012 42.85 42.85 42.85 42.85 989 -0.68(-1.56%)
Apr 09, 2012 43.43 43.53 43.43 43.53 265 -0.36(-0.81%)
Apr 05, 2012 43.88 43.88 43.88 43.88 226 -0.59(-1.33%)
Mar 30, 2012 44.47 44.47 44.47 44.47 370 +0.17(+0.38%)
Mar 29, 2012 44.26 44.30 44.26 44.30 741 -0.26(-0.58%)
Mar 28, 2012 44.56 44.56 44.56 44.56 333 -0.47(-1.04%)
Mar 27, 2012 45.03 45.03 45.03 45.03 226 +0.75(+1.70%)
Mar 14, 2012 44.28 44.28 44.28 44.28 618 +0.38(+0.87%)
Mar 09, 2012 43.90 43.90 43.90 43.90 247 +0.16(+0.37%)
Mar 08, 2012 43.74 43.74 43.74 43.74 223 -0.33(-0.75%)
Mar 02, 2012 44.07 44.07 44.07 44.07 123 -0.42(-0.95%)
Feb 21, 2012 44.49 44.49 44.49 44.49 0 +1.16(+2.67%)
Feb 03, 2012 43.33 43.33 43.33 43.33 123 +0.49(+1.15%)
Feb 01, 2012 42.84 42.84 42.84 42.84 370 +1.06(+2.54%)
Jan 24, 2012 41.78 41.78 41.78 41.78 0 -0.11(-0.25%)
Jan 19, 2012 41.88 41.88 41.88 41.88 370 +1.20(+2.94%)
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.