Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Ishares MSCI ETF (NY: URTH )

146.20 -0.11 (-0.08%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 23, 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 (%)
Apr 30, 2014 59.10 59.10 57.99 58.02 762 -0.73(-1.24%)
Apr 29, 2014 58.74 58.75 58.74 58.75 2,438 +1.15(+1.99%)
Apr 28, 2014 57.58 58.07 57.58 57.60 6,233 -0.60(-1.03%)
Apr 25, 2014 58.42 58.42 57.98 58.20 12,279 -0.29(-0.50%)
Apr 24, 2014 58.50 58.50 58.50 58.50 880 +0.02(+0.04%)
Apr 23, 2014 58.47 58.47 58.47 58.47 390 +0.00(+0.00%)
Apr 22, 2014 58.77 58.77 58.38 58.47 9,233 +0.41(+0.71%)
Apr 21, 2014 58.69 58.69 57.79 58.06 963 -0.27(-0.47%)
Apr 17, 2014 58.34 58.34 58.34 58.34 1,341 +0.41(+0.71%)
Apr 16, 2014 57.23 57.93 57.23 57.92 9,059 +0.93(+1.63%)
Apr 15, 2014 57.41 57.41 56.80 57.00 4,907 -0.48(-0.83%)
Apr 14, 2014 57.37 57.47 57.37 57.47 1,552 +0.23(+0.40%)
Apr 11, 2014 57.27 57.27 57.24 57.24 2,726 -0.39(-0.68%)
Apr 10, 2014 58.06 58.31 57.63 57.64 4,351 -0.07(-0.11%)
Apr 09, 2014 58.25 58.25 57.70 57.70 2,111 -0.23(-0.40%)
Apr 08, 2014 57.16 57.93 57.16 57.93 10,064 +0.78(+1.37%)
Apr 07, 2014 58.32 58.32 57.15 57.15 1,318 -0.49(-0.85%)
Apr 04, 2014 58.68 58.69 57.64 57.64 8,987 -0.38(-0.65%)
Apr 03, 2014 57.99 58.67 57.99 58.02 2,965 -0.57(-0.98%)
Apr 02, 2014 58.83 58.90 58.34 58.60 14,545 +0.15(+0.26%)
Apr 01, 2014 58.21 58.54 58.01 58.44 5,518 +0.06(+0.10%)
Mar 31, 2014 57.52 58.39 57.52 58.39 1,125 +1.07(+1.87%)
Mar 28, 2014 57.86 58.30 57.30 57.32 4,976 -0.05(-0.08%)
Mar 27, 2014 57.75 57.75 57.14 57.36 5,689 -0.73(-1.26%)
Mar 26, 2014 57.24 58.12 57.24 58.10 1,658 +0.48(+0.83%)
Mar 25, 2014 57.43 57.63 57.43 57.62 11,173 +0.44(+0.77%)
Mar 24, 2014 57.10 57.60 56.99 57.18 5,259 -0.22(-0.39%)
Mar 21, 2014 58.35 58.35 57.19 57.40 26,513 -0.27(-0.47%)
Mar 20, 2014 57.87 57.87 57.08 57.67 3,775 -0.25(-0.44%)
Mar 19, 2014 58.11 58.11 57.92 57.92 588 +0.72(+1.26%)
Mar 18, 2014 57.92 58.07 57.20 57.20 1,797 +0.21(+0.37%)
Mar 17, 2014 56.99 56.99 56.99 56.99 231 +0.00(+0.00%)
Mar 14, 2014 57.43 57.43 56.99 56.99 4,366 -0.26(-0.46%)
Mar 13, 2014 57.37 57.37 57.00 57.25 5,737 -0.53(-0.92%)
Mar 12, 2014 58.04 58.04 57.78 57.78 356 +0.13(+0.23%)
Mar 11, 2014 58.64 58.64 57.65 57.65 6,701 -0.60(-1.04%)
Mar 10, 2014 57.83 58.33 57.83 58.25 1,171 -0.38(-0.65%)
Mar 07, 2014 58.72 58.74 58.55 58.64 2,988 -0.07(-0.13%)
Mar 06, 2014 58.96 58.96 58.14 58.71 15,462 +0.37(+0.63%)
Mar 05, 2014 58.46 58.50 58.23 58.34 9,319 +0.20(+0.34%)
Mar 04, 2014 58.14 58.15 58.14 58.15 1,101 +0.73(+1.28%)
Mar 03, 2014 57.90 57.96 57.40 57.41 23,320 -0.77(-1.32%)
Feb 28, 2014 57.46 58.36 57.46 58.18 1,753 +0.93(+1.63%)
Feb 27, 2014 58.14 58.14 56.84 57.24 9,468 -0.32(-0.56%)
Feb 26, 2014 58.17 58.18 57.51 57.57 37,524 -0.26(-0.45%)
Feb 25, 2014 57.83 57.87 57.83 57.83 603 -0.27(-0.47%)
Feb 24, 2014 57.82 58.28 57.53 58.10 14,098 +0.57(+0.98%)
Feb 21, 2014 57.53 57.53 57.53 57.53 85 +0.00(+0.00%)
Feb 20, 2014 56.66 57.62 56.66 57.53 30,325 +0.16(+0.28%)
Feb 19, 2014 57.60 57.86 57.16 57.37 74,692 +0.03(+0.05%)
Feb 18, 2014 57.41 57.78 57.28 57.34 9,242 +0.14(+0.24%)
Feb 14, 2014 57.20 57.20 57.20 57.20 13,169 +0.16(+0.28%)
Feb 13, 2014 56.87 57.04 56.86 57.04 1,255 +0.14(+0.25%)
Feb 12, 2014 57.04 57.05 56.50 56.90 123,359 +0.11(+0.20%)
Feb 11, 2014 56.18 56.78 56.09 56.78 12,847 +0.93(+1.67%)
Feb 10, 2014 55.89 55.89 55.77 55.85 3,795 -0.04(-0.07%)
Feb 07, 2014 55.73 55.89 55.52 55.89 3,767 +0.61(+1.10%)
Feb 06, 2014 55.06 55.28 55.06 55.28 6,206 +0.93(+1.72%)
Feb 05, 2014 54.36 54.62 54.33 54.35 4,898 -0.09(-0.17%)
Feb 04, 2014 54.33 54.55 54.13 54.44 10,760 +0.26(+0.48%)
Feb 03, 2014 54.33 54.33 54.18 54.18 4,233 -1.08(-1.96%)
Jan 31, 2014 54.72 55.48 54.72 55.26 30,364 -0.32(-0.58%)
Jan 30, 2014 55.56 55.83 55.56 55.58 824 +0.20(+0.36%)
Jan 29, 2014 55.75 55.75 55.01 55.38 10,803 -0.62(-1.11%)
Jan 28, 2014 55.84 56.00 55.55 56.00 24,271 +0.47(+0.85%)
Jan 27, 2014 55.53 55.87 55.15 55.53 77,660 -0.33(-0.59%)
Jan 24, 2014 56.97 56.97 55.71 55.86 14,011 -0.94(-1.66%)
Jan 23, 2014 57.49 57.49 56.67 56.80 60,762 -0.78(-1.35%)
Jan 22, 2014 57.45 57.65 57.28 57.58 4,208 +0.05(+0.08%)
Jan 21, 2014 57.42 57.61 56.98 57.53 24,459 +0.23(+0.40%)
Jan 17, 2014 57.53 57.30 57.30 57.30 8,413 -0.11(-0.19%)
Jan 16, 2014 58.15 58.15 57.13 57.41 16,290 -0.02(-0.03%)
Jan 15, 2014 56.91 57.51 57.16 57.42 12,480 +0.52(+0.91%)
Jan 14, 2014 57.37 57.37 56.82 56.91 2,497 -0.09(-0.16%)
Jan 13, 2014 57.75 57.75 56.92 57.00 10,348 -0.23(-0.40%)
Jan 10, 2014 57.01 57.23 57.01 57.23 2,103 +0.68(+1.20%)
Jan 09, 2014 57.15 57.15 56.55 56.55 193,056 -0.57(-1.00%)
Jan 08, 2014 57.16 57.23 56.80 57.12 4,590 -0.14(-0.25%)
Jan 07, 2014 56.51 57.29 56.51 57.26 3,573 +0.71(+1.25%)
Jan 06, 2014 56.67 56.90 56.55 56.55 4,828 -0.48(-0.85%)
Jan 03, 2014 57.04 57.04 57.04 57.04 232 +0.00(+0.00%)
Jan 02, 2014 57.70 57.70 56.56 57.04 163,768 -0.59(-1.02%)
Dec 31, 2013 57.76 57.63 57.63 57.63 171,320 +0.37(+0.64%)
Dec 30, 2013 57.06 57.26 57.06 57.26 3,180 +0.48(+0.84%)
Dec 27, 2013 56.90 57.20 56.78 56.78 198,533 -0.25(-0.44%)
Dec 26, 2013 57.03 57.03 57.03 57.03 414 +0.83(+1.48%)
Dec 24, 2013 56.20 56.20 56.20 56.20 209,100 -0.43(-0.75%)
Dec 23, 2013 56.69 56.69 56.63 56.63 30,793 +0.64(+1.14%)
Dec 20, 2013 55.98 55.99 55.98 55.99 774 +0.00(+0.00%)
Dec 19, 2013 55.96 55.99 55.49 55.99 4,455 -0.05(-0.09%)
Dec 18, 2013 55.36 56.04 54.80 56.04 4,765 +0.90(+1.63%)
Dec 17, 2013 55.08 55.14 54.88 55.14 502 -0.22(-0.39%)
Dec 16, 2013 55.45 55.45 55.31 55.35 1,304 +0.74(+1.35%)
Dec 13, 2013 54.61 54.61 54.61 54.61 169 +0.14(+0.26%)
Dec 12, 2013 54.50 54.50 54.46 54.47 1,596 -0.72(-1.30%)
Dec 11, 2013 55.56 55.56 55.19 55.19 27,523 -0.63(-1.12%)
Dec 10, 2013 56.06 56.06 55.82 55.82 2,680 -0.10(-0.18%)
Dec 09, 2013 55.86 55.94 55.85 55.92 1,442 +0.08(+0.15%)
Dec 06, 2013 55.74 55.83 55.74 55.83 821 +0.62(+1.12%)
Dec 05, 2013 56.18 56.18 54.91 55.21 5,817 -0.29(-0.51%)
Dec 04, 2013 55.21 55.50 55.20 55.50 1,120 -0.03(-0.05%)
Dec 03, 2013 55.52 55.52 55.52 55.52 122 -0.38(-0.69%)
Dec 02, 2013 56.11 56.11 55.43 55.91 13,778 -0.82(-1.45%)
Nov 29, 2013 56.41 56.73 56.12 56.73 3,552 +0.62(+1.10%)
Nov 27, 2013 56.31 56.31 56.03 56.11 3,262 +0.09(+0.16%)
Nov 26, 2013 55.97 56.02 55.86 56.02 461 -0.08(-0.14%)
Nov 25, 2013 56.43 56.43 56.10 56.10 306 -0.57(-1.00%)
Nov 22, 2013 56.67 56.67 56.67 56.67 263 +0.20(+0.36%)
Nov 21, 2013 56.50 56.50 56.46 56.46 530 +0.98(+1.76%)
Nov 20, 2013 56.49 56.53 55.45 55.48 10,448 +0.03(+0.06%)
Nov 19, 2013 56.53 56.53 55.45 55.45 2,054 -1.39(-2.45%)
Nov 18, 2013 56.25 56.84 55.70 56.84 1,814 +1.16(+2.08%)
Nov 15, 2013 55.10 56.19 55.10 55.69 3,436 +0.24(+0.43%)
Nov 14, 2013 55.69 56.18 55.45 55.45 4,393 +0.77(+1.42%)
Nov 08, 2013 54.19 54.68 54.68 54.68 305,967 -0.66(-1.19%)
Nov 07, 2013 55.96 55.96 54.55 55.34 90,875 +0.10(+0.18%)
Nov 06, 2013 56.00 56.09 55.06 55.24 32,706 -0.42(-0.75%)
Nov 05, 2013 55.96 55.96 55.22 55.65 8,365 -0.30(-0.54%)
Nov 04, 2013 56.09 56.09 55.45 55.96 5,193 +0.24(+0.42%)
Nov 01, 2013 55.72 55.72 55.72 55.72 233 +0.12(+0.21%)
Oct 31, 2013 55.84 55.84 55.60 55.60 1,074 -0.09(-0.17%)
Oct 30, 2013 57.06 57.06 55.69 55.69 77,177 -0.25(-0.45%)
Oct 29, 2013 55.73 55.95 55.73 55.95 1,830 +0.06(+0.10%)
Oct 28, 2013 55.86 55.89 55.31 55.89 7,063 +0.36(+0.65%)
Oct 25, 2013 55.63 55.63 55.21 55.53 12,888 +0.18(+0.32%)
Oct 24, 2013 55.09 55.36 55.09 55.36 1,997 +0.24(+0.44%)
Oct 23, 2013 54.92 55.20 54.78 55.12 4,407 -0.45(-0.80%)
Oct 22, 2013 55.37 55.61 55.21 55.56 3,128 +0.46(+0.84%)
Oct 21, 2013 55.38 55.38 54.97 55.10 12,216 -0.20(-0.37%)
Oct 18, 2013 55.27 55.69 55.27 55.30 1,359 +0.11(+0.19%)
Oct 17, 2013 53.53 55.25 53.53 55.20 4,241 +0.42(+0.76%)
Oct 16, 2013 54.06 54.78 53.94 54.78 490 +1.70(+3.19%)
Oct 15, 2013 53.78 53.81 53.09 53.09 1,726 -0.29(-0.55%)
Oct 14, 2013 52.91 54.65 52.88 53.38 3,242 -0.59(-1.09%)
Oct 11, 2013 53.49 54.01 53.42 53.97 3,188 +1.09(+2.07%)
Oct 10, 2013 52.92 53.49 52.87 52.87 27,712 -0.01(-0.02%)
Oct 09, 2013 53.44 53.44 52.08 52.88 9,078 +0.68(+1.30%)
Oct 08, 2013 53.09 53.41 52.20 52.20 7,343 -0.58(-1.10%)
Oct 07, 2013 53.48 53.48 52.78 52.78 1,234,943 -0.33(-0.63%)
Oct 04, 2013 53.90 53.90 52.78 53.12 24,017 +0.25(+0.48%)
Oct 03, 2013 54.22 54.22 52.69 52.87 10,816 -0.46(-0.87%)
Oct 02, 2013 53.73 54.12 53.33 53.33 1,471 -0.48(-0.89%)
Oct 01, 2013 52.65 54.42 52.65 53.81 7,100 -0.33(-0.62%)
Sep 27, 2013 54.15 54.15 54.15 54.15 613 -0.32(-0.58%)
Sep 25, 2013 54.55 54.46 54.46 54.46 735 +0.99(+1.85%)
Sep 24, 2013 53.50 54.68 53.47 53.48 6,150 -0.74(-1.37%)
Sep 23, 2013 52.97 55.45 52.97 54.22 4,335 -0.21(-0.39%)
Sep 20, 2013 55.42 55.43 54.31 54.43 2,576 +0.21(+0.39%)
Sep 19, 2013 53.88 55.16 53.88 54.22 453 -0.38(-0.69%)
Sep 18, 2013 53.21 54.59 53.21 54.59 2,417 +1.57(+2.95%)
Sep 17, 2013 52.68 53.03 52.61 53.03 125,015 +0.19(+0.36%)
Sep 16, 2013 52.64 52.84 52.64 52.84 1,270 +0.20(+0.39%)
Sep 13, 2013 53.40 54.01 52.56 52.64 7,468 -0.29(-0.54%)
Sep 12, 2013 52.68 53.00 52.68 52.92 491 +0.75(+1.44%)
Sep 09, 2013 51.38 52.17 52.17 52.17 5,027 -0.29(-0.54%)
Sep 06, 2013 51.54 53.08 51.08 52.46 1,617 +0.26(+0.50%)
Sep 05, 2013 52.90 52.90 52.19 52.20 1,348 +0.86(+1.68%)
Sep 03, 2013 53.27 51.33 51.33 51.33 7,725 +0.00(+0.00%)
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%)
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.