Indicators

World Ishares MSCI ETF (NY: URTH )

146.31 +1.01 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	50.20	50.57	50.20	50.57	315	+0.57(+1.14%)
Apr 29, 2013	49.80	50.02	49.80	50.00	735	+0.24(+0.49%)
Apr 26, 2013	51.47	52.22	49.75	49.75	5,887	-2.46(-4.72%)
Apr 25, 2013	50.57	52.22	50.57	52.22	5,035	+2.28(+4.56%)
Apr 24, 2013	49.87	49.94	49.87	49.94	245	+0.52(+1.05%)
Apr 23, 2013	49.66	49.66	49.26	49.42	1,226	+0.57(+1.16%)
Apr 18, 2013	48.86	48.86	48.86	48.86	0	+0.11(+0.22%)
Apr 17, 2013	48.77	48.77	48.75	48.75	245	-1.29(-2.58%)
Apr 16, 2013	49.75	50.07	49.75	50.04	1,839	+0.86(+1.76%)
Apr 15, 2013	50.42	50.42	49.17	49.17	2,206	-1.28(-2.54%)
Apr 12, 2013	50.61	50.61	50.45	50.45	1,440	-0.34(-0.67%)
Apr 11, 2013	50.58	50.80	50.35	50.80	268,018	+0.55(+1.09%)
Apr 10, 2013	50.25	50.25	50.25	50.25	183	+0.61(+1.23%)
Apr 09, 2013	49.51	49.71	49.34	49.64	2,506	+0.62(+1.26%)
Apr 05, 2013	49.17	49.02	49.02	49.02	858	-0.29(-0.58%)
Apr 04, 2013	49.30	49.30	49.30	49.30	190	+0.50(+1.02%)
Apr 03, 2013	48.81	48.81	48.81	48.81	245	-0.69(-1.38%)
Apr 02, 2013	49.49	49.49	49.49	49.49	613	+0.55(+1.13%)

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.