iShares MSCI World ETF (URTH) Historical Stock Data
141.78 ↑1.70 (1.21%)
As of May 3, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, URTH is down -0.17% a day on average. There have been 13 days where iShares MSCI World ETF closed green and 17 days where URTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 141.88 | 141.78 | ↓$0.10 (-0.07%) | 141.20 | 142.01 | 140.93K |
| 2024-05-02 | 139.76 | 140.08 | ↑$0.32 (0.23%) | 138.95 | 140.33 | 135.61K |
| 2024-05-01 | 138.83 | 138.60 | ↓$0.23 (-0.17%) | 138.58 | 140.54 | 45.29K |
| 2024-04-30 | 140.70 | 139.17 | ↓$1.53 (-1.09%) | 139.04 | 141.05 | 186.47K |
| 2024-04-29 | 141.26 | 141.23 | ↓$0.03 (-0.02%) | 140.81 | 141.39 | 129.39K |
| 2024-04-26 | 140.28 | 140.80 | ↑$0.52 (0.37%) | 140.28 | 141.02 | 76.60K |
| 2024-04-25 | 138.31 | 139.45 | ↑$1.14 (0.82%) | 137.75 | 139.68 | 355.03K |
| 2024-04-24 | 140.33 | 139.95 | ↓$0.38 (-0.27%) | 139.41 | 140.51 | 383.79K |
| 2024-04-23 | 139.10 | 140.06 | ↑$0.96 (0.69%) | 139.01 | 140.33 | 447.84K |
| 2024-04-22 | 138.07 | 138.51 | ↑$0.44 (0.32%) | 137.58 | 139.25 | 245.53K |
| 2024-04-19 | 138.04 | 137.31 | ↓$0.73 (-0.53%) | 136.95 | 138.42 | 128.91K |
| 2024-04-18 | 138.78 | 138.11 | ↓$0.67 (-0.48%) | 137.85 | 139.28 | 199.44K |
| 2024-04-17 | 139.73 | 138.52 | ↓$1.21 (-0.87%) | 138.03 | 139.73 | 194.72K |
| 2024-04-16 | 139.23 | 138.98 | ↓$0.25 (-0.18%) | 138.64 | 139.46 | 174.54K |
| 2024-04-15 | 142.25 | 139.55 | ↓$2.70 (-1.90%) | 139.43 | 142.33 | 149.42K |
| 2024-04-12 | 142.00 | 140.99 | ↓$1.01 (-0.71%) | 140.68 | 142.49 | 254.85K |
| 2024-04-11 | 142.75 | 143.22 | ↑$0.47 (0.33%) | 141.63 | 143.47 | 164.96K |
| 2024-04-10 | 142.21 | 142.24 | ↑$0.03 (0.02%) | 141.81 | 142.85 | 161.26K |
| 2024-04-09 | 144.30 | 143.83 | ↓$0.47 (-0.33%) | 142.78 | 144.41 | 143.66K |
| 2024-04-08 | 144.00 | 143.72 | ↓$0.28 (-0.19%) | 143.62 | 144.08 | 136.31K |
| 2024-04-05 | 142.47 | 143.56 | ↑$1.09 (0.77%) | 142.40 | 143.95 | 159.25K |
| 2024-04-04 | 145.00 | 142.30 | ↓$2.70 (-1.86%) | 142.29 | 145.19 | 96.52K |
| 2024-04-03 | 143.33 | 143.93 | ↑$0.60 (0.42%) | 143.33 | 144.24 | 133.81K |
| 2024-04-02 | 143.43 | 143.50 | ↑$0.07 (0.05%) | 142.91 | 143.54 | 259.90K |
| 2024-04-01 | 144.80 | 144.50 | ↓$0.30 (-0.21%) | 144.17 | 145.10 | 130.24K |
| 2024-03-28 | 144.91 | 144.91 | ↑$0.00 (0.00%) | 144.66 | 145.14 | 111.43K |
| 2024-03-27 | 144.48 | 144.91 | ↑$0.43 (0.30%) | 144.05 | 144.92 | 413.17K |
| 2024-03-26 | 144.36 | 143.81 | ↓$0.55 (-0.38%) | 143.76 | 144.51 | 185.40K |
| 2024-03-25 | 143.96 | 144.00 | ↑$0.04 (0.03%) | 143.96 | 144.30 | 120.07K |
| 2024-03-22 | 144.64 | 144.40 | ↓$0.24 (-0.17%) | 144.26 | 144.67 | 66.57K |
Create an account or log in to view more rows.
$URTH LFGGGGGG
$URTH used to this fuckery!! Not leaving no chance !
$URTH buying all the dips.
$URTH only getting stronger
$URTH Who else bought the dip on Friday?
$URTH this is my only green stonk!
I really like this stonk.
$URTH wtf is that dump
$URTH diversified
$URTH The squeeze is coming
$URTH buy the dip…smfh