World Ishares MSCI ETF (NY: URTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	145.31	145.60	143.38	144.62	371,985	-2.69(-1.83%)
Aug 01, 2024	149.88	150.38	146.40	147.31	300,350	-2.66(-1.77%)
Jul 31, 2024	149.93	150.70	149.36	149.97	444,179	+2.31(+1.56%)
Jul 30, 2024	148.62	148.83	146.92	147.66	45,764	-0.42(-0.28%)
Jul 29, 2024	148.62	148.70	147.65	148.08	499,720	-0.05(-0.03%)
Jul 26, 2024	147.63	148.76	147.38	148.13	65,598	+1.63(+1.11%)
Jul 25, 2024	146.91	148.58	146.11	146.50	314,909	-0.73(-0.50%)
Jul 24, 2024	149.28	149.28	147.15	147.23	297,689	-3.06(-2.04%)
Jul 23, 2024	150.62	151.05	150.23	150.29	241,549	-0.48(-0.32%)
Jul 22, 2024	150.37	150.91	149.98	150.77	195,062	+1.59(+1.07%)
Jul 19, 2024	150.05	150.31	149.04	149.18	193,250	-1.06(-0.71%)
Jul 18, 2024	151.91	151.99	149.71	150.24	79,237	-1.36(-0.90%)
Jul 17, 2024	151.94	152.39	151.44	151.60	326,899	-1.70(-1.11%)
Jul 16, 2024	152.57	153.42	152.47	153.30	691,556	+0.89(+0.58%)
Jul 15, 2024	152.86	153.30	152.14	152.41	118,816	+0.01(+0.01%)
Jul 12, 2024	151.75	153.34	151.65	152.40	732,817	+1.13(+0.75%)
Jul 11, 2024	152.28	152.55	151.04	151.27	429,215	-0.75(-0.49%)
Jul 10, 2024	150.92	152.02	150.76	152.02	96,286	+1.59(+1.06%)
Jul 09, 2024	150.39	150.61	150.16	150.43	61,667	+0.09(+0.06%)
Jul 08, 2024	150.68	150.76	150.15	150.34	105,601	-0.16(-0.11%)
Jul 05, 2024	150.05	150.52	149.47	150.50	155,655	+0.91(+0.61%)
Jul 03, 2024	149.13	149.62	148.95	149.59	88,814	+1.01(+0.68%)
Jul 02, 2024	147.43	148.58	147.40	148.58	155,000	+0.77(+0.52%)
Jul 01, 2024	148.04	148.10	147.14	147.81	283,431	+0.32(+0.22%)
Jun 28, 2024	148.09	148.86	147.20	147.49	135,054	-0.25(-0.17%)
Jun 27, 2024	147.72	148.05	147.44	147.74	260,392	+0.04(+0.03%)
Jun 26, 2024	147.25	147.81	147.07	147.70	258,452	-0.08(-0.05%)
Jun 25, 2024	147.56	147.88	147.24	147.78	102,923	+0.51(+0.35%)
Jun 24, 2024	147.49	148.22	147.21	147.27	168,220	+0.04(+0.03%)
Jun 21, 2024	147.12	147.43	146.83	147.23	99,070	-0.49(-0.33%)
Jun 20, 2024	148.04	148.32	147.23	147.72	207,091	-0.24(-0.16%)
Jun 18, 2024	147.59	148.00	147.53	147.96	145,200	+0.49(+0.33%)
Jun 17, 2024	146.38	147.75	146.17	147.47	168,884	+0.89(+0.61%)
Jun 14, 2024	146.19	146.58	145.76	146.58	195,699	-0.43(-0.29%)
Jun 13, 2024	147.44	147.44	146.25	147.01	257,784	-0.32(-0.22%)
Jun 12, 2024	147.69	148.13	147.12	147.33	249,137	+1.36(+0.93%)
Jun 11, 2024	145.46	145.99	144.81	145.97	315,367	-0.20(-0.14%)
Jun 10, 2024	145.54	146.24	145.09	146.17	212,646	+0.33(+0.22%)
Jun 07, 2024	146.04	146.46	145.62	145.84	46,763	-0.62(-0.42%)
Jun 06, 2024	146.51	146.63	146.04	146.46	209,789	+0.09(+0.06%)
Jun 05, 2024	145.49	146.37	144.98	146.37	142,438	+1.52(+1.05%)
Jun 04, 2024	144.52	145.02	144.05	144.85	386,950	-0.03(-0.02%)

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.