Indicators

World Ishares MSCI ETF (NY: URTH )

146.17 -0.14 (-0.10%)

Streaming Delayed Price Updated: 10:57 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	116.37	116.96	113.30	113.50	298,904	-3.46(-2.96%)
Apr 28, 2022	115.63	117.38	114.45	116.96	266,670	+2.47(+2.15%)
Apr 27, 2022	114.42	115.63	113.77	114.49	371,670	+0.42(+0.37%)
Apr 26, 2022	116.59	116.59	114.06	114.07	639,021	-3.15(-2.69%)
Apr 25, 2022	116.10	117.35	114.99	117.22	207,295	+0.28(+0.24%)
Apr 22, 2022	119.78	119.78	116.81	116.94	194,781	-2.96(-2.47%)
Apr 21, 2022	122.76	123.21	119.76	119.90	232,040	-1.82(-1.49%)
Apr 20, 2022	122.32	122.47	121.55	121.71	678,966	+0.17(+0.14%)
Apr 19, 2022	119.99	121.85	119.99	121.54	218,216	+1.50(+1.25%)
Apr 18, 2022	119.94	120.81	119.70	120.04	236,380	-0.41(-0.34%)
Apr 14, 2022	121.75	122.03	120.37	120.45	243,543	-1.24(-1.02%)
Apr 13, 2022	120.04	121.73	120.04	121.68	201,965	+1.52(+1.26%)
Apr 12, 2022	121.41	121.99	119.82	120.17	112,839	-0.55(-0.46%)
Apr 11, 2022	121.72	121.88	120.54	120.72	203,269	-1.84(-1.50%)
Apr 08, 2022	122.61	123.30	122.11	122.55	138,271	-0.36(-0.29%)
Apr 07, 2022	122.29	123.30	121.52	122.91	102,690	+0.53(+0.43%)
Apr 06, 2022	122.70	123.04	121.60	122.38	251,275	-1.35(-1.09%)
Apr 05, 2022	124.93	125.47	123.48	123.73	50,403	-1.66(-1.33%)
Apr 04, 2022	124.52	125.46	124.37	125.40	248,557	+0.89(+0.71%)

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.