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

World Ishares MSCI ETF (NY: URTH )

145.71 +1.08 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 30, 2013 50.57 52.60 50.57 51.33 2,401 +0.53(+1.04%)
Aug 29, 2013 51.93 52.73 50.70 50.80 6,461 -1.04(-2.01%)
Aug 28, 2013 51.33 53.00 51.33 51.85 27,414 +1.24(+2.46%)
Aug 27, 2013 50.95 52.85 49.11 50.60 46,270 -1.93(-3.67%)
Aug 26, 2013 53.51 54.18 52.53 52.53 8,299 -0.10(-0.19%)
Aug 22, 2013 51.37 52.63 52.63 52.63 981 +1.26(+2.45%)
Aug 21, 2013 51.36 51.37 51.36 51.37 1,030 -0.41(-0.79%)
Aug 19, 2013 51.77 51.78 51.78 51.78 3,188 -0.00(-0.00%)
Aug 16, 2013 51.78 51.78 51.78 51.78 245 -1.37(-2.58%)
Aug 15, 2013 53.15 53.15 53.15 53.15 137 -0.99(-1.84%)
Aug 14, 2013 53.53 54.15 52.41 54.15 1,439 +0.12(+0.23%)
Aug 12, 2013 53.82 54.02 54.02 54.02 490 -0.30(-0.55%)
Aug 08, 2013 52.60 54.32 54.32 54.32 1,594 +1.36(+2.57%)
Aug 07, 2013 52.96 52.96 52.96 52.96 127 -0.46(-0.87%)
Aug 06, 2013 53.43 53.43 53.43 53.43 122 -0.65(-1.19%)
Aug 05, 2013 52.68 54.36 52.68 54.07 1,778 +1.17(+2.21%)
Aug 01, 2013 52.91 52.91 52.91 52.91 1,226 +0.69(+1.33%)
Jul 31, 2013 53.47 53.47 52.21 52.21 3,076 -1.23(-2.30%)
Jul 29, 2013 53.44 53.44 53.44 53.44 1,839 +1.25(+2.39%)
Jul 26, 2013 52.12 52.20 51.83 52.20 3,091 -0.23(-0.45%)
Jul 25, 2013 53.34 53.34 52.43 52.43 367 +0.37(+0.70%)
Jul 24, 2013 51.46 52.28 51.46 52.07 1,001 -0.12(-0.22%)
Jul 23, 2013 53.33 53.33 52.04 52.18 37,719 -0.44(-0.83%)
Jul 22, 2013 53.18 53.18 51.85 52.62 3,989 -1.06(-1.97%)
Jul 18, 2013 53.65 53.68 53.68 53.68 2,820 +1.08(+2.06%)
Jul 17, 2013 52.60 52.60 52.60 52.60 453 -0.21(-0.39%)
Jul 16, 2013 51.89 53.17 51.89 52.80 1,962 +1.25(+2.43%)
Jul 15, 2013 53.21 53.21 51.55 51.55 1,757 -0.31(-0.60%)
Jul 12, 2013 52.20 52.21 51.86 51.86 2,066 +0.64(+1.24%)
Jul 11, 2013 50.31 51.98 50.31 51.23 14,475 +0.67(+1.32%)
Jul 08, 2013 50.56 50.56 50.56 50.56 245 +0.00(+0.00%)
Jul 05, 2013 51.19 51.75 50.56 50.56 2,938 +0.60(+1.21%)
Jul 03, 2013 49.70 49.95 49.70 49.95 874 +0.65(+1.32%)
Jul 02, 2013 51.85 51.85 49.30 49.30 26,738 -0.04(-0.08%)
Jun 27, 2013 50.56 49.34 49.34 49.34 613 -1.38(-2.72%)
Jun 26, 2013 50.83 50.83 50.72 50.72 1,088 +2.61(+5.42%)
Jun 24, 2013 48.11 48.11 48.11 48.11 0 -2.57(-5.07%)
Jun 21, 2013 50.30 50.76 48.86 50.68 3,908 -0.08(-0.16%)
Jun 20, 2013 50.56 51.01 50.56 50.76 1,532 -1.83(-3.49%)
Jun 19, 2013 52.60 52.60 52.60 52.60 707 -0.07(-0.14%)
Jun 17, 2013 51.61 52.67 52.67 52.67 1,716 +0.47(+0.90%)
Jun 12, 2013 52.20 52.20 52.20 52.20 0 +2.09(+4.17%)
Jun 11, 2013 50.35 50.35 50.11 50.11 461 -0.67(-1.32%)
Jun 10, 2013 50.76 50.98 50.76 50.78 4,294 +0.18(+0.35%)
Jun 07, 2013 50.64 50.84 50.56 50.60 5,641 -0.15(-0.31%)
Jun 05, 2013 50.28 50.75 50.75 50.75 490 -1.60(-3.05%)
Jun 04, 2013 52.35 52.35 52.35 52.35 286 +1.40(+2.75%)
Jun 03, 2013 50.39 50.95 50.39 50.95 3,556 -0.92(-1.78%)
May 31, 2013 51.54 51.87 51.10 51.87 13,790 +0.66(+1.29%)
May 29, 2013 52.41 51.21 51.21 51.21 4,046 -0.20(-0.40%)
May 28, 2013 53.46 53.47 51.21 51.41 7,882 +0.37(+0.72%)
May 24, 2013 51.82 52.75 51.01 51.05 7,977 -1.40(-2.67%)
May 22, 2013 52.45 52.45 52.45 52.45 0 -1.47(-2.72%)
May 21, 2013 52.41 53.92 51.94 53.92 29,186 +1.38(+2.62%)
May 20, 2013 52.57 52.60 52.54 52.54 1,618 -0.38(-0.72%)
May 17, 2013 53.57 53.57 52.44 52.92 27,727 -0.74(-1.38%)
May 16, 2013 53.02 53.66 51.89 53.66 3,580 +1.70(+3.26%)
May 14, 2013 53.40 51.97 51.97 51.97 11,159 -0.95(-1.79%)
May 13, 2013 52.78 53.02 51.98 52.91 4,046 +0.20(+0.37%)
May 10, 2013 51.14 52.72 51.14 52.72 754 -0.12(-0.23%)
May 09, 2013 53.71 53.71 51.77 52.84 587,716 +0.62(+1.19%)
May 08, 2013 52.57 52.57 52.22 52.22 764 +0.21(+0.41%)
May 07, 2013 52.01 52.01 52.01 52.01 523 +0.12(+0.24%)
May 06, 2013 52.60 52.68 51.78 51.89 2,983 +0.51(+1.00%)
May 03, 2013 52.01 51.37 51.09 51.37 3,495 +0.29(+0.56%)
May 02, 2013 50.84 51.09 50.84 51.09 3,311 +1.03(+2.05%)
May 01, 2013 50.06 50.06 50.06 50.06 138 -0.50(-0.98%)
Apr 30, 2013 50.19 50.56 50.19 50.56 315 +0.57(+1.14%)
Apr 29, 2013 49.79 50.01 49.79 49.99 735 +0.24(+0.49%)
Apr 26, 2013 51.46 52.20 49.74 49.74 5,888 -2.46(-4.72%)
Apr 25, 2013 50.56 52.20 50.56 52.20 5,036 +2.28(+4.56%)
Apr 24, 2013 49.86 49.93 49.86 49.93 245 +0.52(+1.05%)
Apr 23, 2013 49.65 49.65 49.24 49.41 1,226 +0.57(+1.16%)
Apr 18, 2013 48.85 48.85 48.85 48.85 0 +0.11(+0.22%)
Apr 17, 2013 48.76 48.76 48.74 48.74 245 -1.29(-2.58%)
Apr 16, 2013 49.74 50.06 49.74 50.03 1,839 +0.86(+1.76%)
Apr 15, 2013 50.41 50.41 49.16 49.16 2,207 -1.28(-2.54%)
Apr 12, 2013 50.60 50.60 50.44 50.44 1,440 -0.34(-0.67%)
Apr 11, 2013 50.57 50.79 50.34 50.79 268,074 +0.55(+1.09%)
Apr 10, 2013 50.24 50.24 50.24 50.24 183 +0.61(+1.23%)
Apr 09, 2013 49.50 49.70 49.33 49.63 2,506 +0.62(+1.26%)
Apr 05, 2013 49.16 49.01 49.01 49.01 858 -0.29(-0.58%)
Apr 04, 2013 49.29 49.29 49.29 49.29 190 +0.50(+1.02%)
Apr 03, 2013 48.80 48.80 48.80 48.80 245 -0.69(-1.38%)
Apr 02, 2013 49.48 49.48 49.48 49.48 613 +0.55(+1.13%)
Apr 01, 2013 49.42 49.42 48.93 48.93 613 -0.30(-0.61%)
Mar 26, 2013 49.22 49.23 49.23 49.23 4,537 +0.24(+0.50%)
Mar 25, 2013 49.17 49.17 48.98 48.98 429 -0.19(-0.38%)
Mar 22, 2013 49.17 49.17 49.17 49.17 126 +0.26(+0.53%)
Mar 21, 2013 48.91 48.91 48.91 48.91 165 +0.01(+0.02%)
Mar 20, 2013 48.90 48.90 48.90 48.90 2,084 +0.03(+0.07%)
Mar 19, 2013 48.16 48.87 48.16 48.87 1,198 -0.26(-0.53%)
Mar 18, 2013 49.46 49.46 48.85 49.13 3,914 -0.33(-0.66%)
Mar 15, 2013 49.46 49.50 49.46 49.46 12,268 +0.07(+0.13%)
Mar 14, 2013 49.25 49.39 48.93 49.39 2,018 +0.60(+1.24%)
Mar 13, 2013 48.99 49.74 48.73 48.79 12,672 -0.02(-0.05%)
Mar 12, 2013 49.34 49.34 48.81 48.81 2,330 -0.07(-0.15%)
Mar 11, 2013 49.64 49.64 48.57 48.89 5,030 -0.25(-0.51%)
Mar 08, 2013 49.07 49.14 48.60 49.14 735 +0.54(+1.11%)
Mar 07, 2013 48.99 49.06 48.60 48.60 3,127 +0.11(+0.22%)
Mar 06, 2013 49.25 49.38 48.30 48.49 54,486 -0.15(-0.30%)
Mar 05, 2013 48.65 48.65 48.60 48.64 490 +0.80(+1.67%)
Mar 04, 2013 47.84 47.84 47.84 47.84 613 -0.23(-0.48%)
Mar 01, 2013 47.70 48.07 47.70 48.07 1,226 -0.14(-0.28%)
Feb 28, 2013 48.44 48.44 48.03 48.21 735 +0.14(+0.29%)
Feb 27, 2013 47.26 48.62 47.26 48.07 6,438 +0.64(+1.36%)
Feb 26, 2013 47.47 47.47 47.43 47.43 502 -0.59(-1.22%)
Feb 22, 2013 48.32 48.32 47.81 48.01 2,244 +0.45(+0.94%)
Feb 21, 2013 47.52 47.59 47.52 47.56 858 -1.08(-2.21%)
Feb 20, 2013 48.93 48.93 48.64 48.64 245 +0.03(+0.06%)
Feb 19, 2013 48.56 48.61 48.56 48.61 359 +0.25(+0.52%)
Feb 13, 2013 48.36 48.36 48.36 48.36 122 +0.10(+0.20%)
Feb 12, 2013 48.47 49.07 48.05 48.27 7,971 -0.17(-0.35%)
Feb 11, 2013 48.44 48.44 48.44 48.44 480 -0.06(-0.12%)
Feb 08, 2013 48.49 48.49 48.49 48.49 220 +0.09(+0.19%)
Feb 06, 2013 48.27 48.40 48.40 48.40 613 +0.29(+0.61%)
Feb 04, 2013 47.78 48.72 47.77 48.11 4,414 -0.38(-0.78%)
Feb 01, 2013 48.49 48.49 48.49 48.49 705 +0.59(+1.22%)
Jan 31, 2013 47.90 47.90 47.90 47.90 185 -0.07(-0.14%)
Jan 29, 2013 48.00 47.97 47.97 47.97 1,103 +0.11(+0.24%)
Jan 28, 2013 48.06 48.06 47.86 47.86 245 +0.22(+0.46%)
Jan 25, 2013 47.64 47.64 47.64 47.64 122 -0.37(-0.76%)
Jan 23, 2013 47.12 48.01 48.01 48.01 2,575 +1.03(+2.19%)
Jan 18, 2013 47.07 46.98 46.98 46.98 490 +0.07(+0.14%)
Jan 15, 2013 46.91 46.91 46.91 46.91 0 +0.01(+0.02%)
Jan 12, 2013 46.90 46.90 46.90 0 +0.00(+0.00%)
Jan 11, 2013 46.87 46.90 46.87 46.90 309 +0.24(+0.52%)
Jan 10, 2013 46.77 46.77 46.66 46.66 497 +0.69(+1.51%)
Jan 08, 2013 45.93 45.97 45.97 45.97 490 -0.11(-0.23%)
Jan 07, 2013 46.07 46.07 46.07 46.07 122 -0.27(-0.58%)
Jan 04, 2013 46.77 46.77 45.84 46.34 7,035 -0.58(-1.23%)
Jan 03, 2013 46.90 46.92 46.90 46.92 858 +1.05(+2.29%)
Jan 02, 2013 45.87 45.87 45.75 45.87 1,594 +0.11(+0.25%)
Dec 31, 2012 45.72 45.75 45.72 45.75 1,379 +0.21(+0.47%)
Dec 28, 2012 45.54 45.55 45.54 45.54 2,207 -0.08(-0.18%)
Dec 27, 2012 45.48 45.62 45.48 45.62 1,962 -0.27(-0.59%)
Dec 20, 2012 45.87 45.89 45.89 45.89 245 +0.35(+0.77%)
Dec 18, 2012 45.50 45.54 45.54 45.54 490 -0.57(-1.24%)
Dec 17, 2012 46.11 46.11 46.11 46.11 122 +0.62(+1.36%)
Dec 07, 2012 45.35 45.49 45.49 45.49 5,027 +0.49(+1.09%)
Dec 04, 2012 45.19 45.19 45.00 45.00 735 -0.45(-0.99%)
Nov 29, 2012 45.45 45.45 45.45 45.45 0 +0.48(+1.07%)
Nov 27, 2012 44.92 44.97 44.97 44.97 1,103 +0.89(+2.02%)
Nov 21, 2012 44.08 44.08 44.08 44.08 735 +0.00(+0.00%)
Nov 20, 2012 43.97 44.08 43.97 44.08 981 -0.15(-0.33%)
Nov 19, 2012 43.99 44.23 43.99 44.23 673 +1.01(+2.34%)
Nov 14, 2012 43.41 43.22 43.22 43.22 3,311 -0.45(-1.04%)
Nov 13, 2012 43.67 43.67 43.67 43.67 213 -0.18(-0.40%)
Nov 09, 2012 43.85 43.85 43.85 43.85 0 -1.13(-2.50%)
Nov 06, 2012 46.07 44.97 44.97 44.97 1,471 -0.18(-0.40%)
Nov 02, 2012 45.27 45.27 45.15 45.15 609 +0.01(+0.02%)
Nov 01, 2012 45.11 45.14 45.11 45.14 616 +0.46(+1.02%)
Oct 25, 2012 44.75 44.69 44.69 44.69 490 -1.13(-2.46%)
Oct 18, 2012 45.46 45.81 45.81 45.81 8,584 +0.58(+1.28%)
Oct 11, 2012 45.24 45.23 45.23 45.23 10,178 +0.30(+0.67%)
Oct 10, 2012 45.27 45.74 44.93 44.93 4,733 -0.42(-0.92%)
Oct 09, 2012 45.35 45.35 45.35 45.35 122 -0.46(-1.01%)
Oct 08, 2012 45.75 45.81 45.75 45.81 2,141 +0.33(+0.74%)
Oct 03, 2012 45.48 45.48 45.48 45.48 0 -0.24(-0.52%)
Sep 27, 2012 45.71 45.71 45.71 45.71 0 +0.42(+0.92%)
Sep 26, 2012 45.30 45.30 45.30 45.30 137 -0.92(-1.99%)
Sep 21, 2012 46.21 46.22 46.22 46.22 1,103 +0.06(+0.12%)
Sep 18, 2012 46.16 46.16 46.16 46.16 367 -0.12(-0.26%)
Sep 17, 2012 47.04 47.04 46.24 46.28 4,774 -0.19(-0.41%)
Sep 14, 2012 46.63 48.53 46.44 46.47 5,641 +0.23(+0.50%)
Sep 13, 2012 48.14 48.14 45.72 46.24 7,432 +0.92(+2.03%)
Sep 12, 2012 45.32 45.32 45.32 45.32 245 +0.10(+0.22%)
Sep 11, 2012 45.26 45.26 45.22 45.22 2,452 +0.25(+0.56%)
Sep 10, 2012 44.98 44.98 44.97 44.97 245 -0.12(-0.27%)
Sep 07, 2012 45.02 45.88 45.01 45.09 7,270 +1.36(+3.11%)
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.