Australia markets open in 9 hours 32 minutes

iShares MSCI World ETF (URTH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.63+0.32 (+0.22%)
As of 10:27AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024143.35143.63143.27143.63143.6356,319
08 May 2024142.81143.35142.73143.31143.31215,200
07 May 2024143.39143.66143.18143.32143.32111,500
06 May 2024142.54143.17142.48143.17143.1774,700
03 May 2024141.88142.06141.06141.78141.78140,900
02 May 2024139.76140.33138.90140.08140.08135,600
01 May 2024138.83140.55138.58138.60138.6045,300
30 Apr 2024140.70141.05139.04139.17139.17186,500
29 Apr 2024141.26141.39140.73141.23141.23129,400
26 Apr 2024140.28141.02140.28140.80140.8076,600
25 Apr 2024138.31139.68137.75139.45139.45355,000
24 Apr 2024140.33140.51139.41139.95139.95383,800
23 Apr 2024139.10140.33139.01140.06140.06447,800
22 Apr 2024138.07139.25137.58138.51138.51245,500
19 Apr 2024138.04138.42136.93137.31137.31128,900
18 Apr 2024138.78139.28137.85138.11138.11199,400
17 Apr 2024139.73139.73138.03138.52138.52194,700
16 Apr 2024139.23139.65138.64138.98138.98174,500
15 Apr 2024142.25142.34139.38139.55139.55149,400
12 Apr 2024142.00142.49140.68140.99140.99254,800
11 Apr 2024142.75143.47141.63143.22143.22165,000
10 Apr 2024142.21142.85141.81142.24142.24161,300
09 Apr 2024144.30144.41142.78143.83143.83143,700
08 Apr 2024144.00144.08143.62143.72143.72167,100
05 Apr 2024142.47144.00142.40143.56143.56159,200
04 Apr 2024145.00145.19142.29142.30142.3096,500
03 Apr 2024143.33144.24143.33143.93143.93133,800
02 Apr 2024143.43143.54142.90143.50143.50259,900
01 Apr 2024144.80145.11144.15144.50144.50130,200
28 Mar 2024144.91145.15144.66144.91144.91111,400
27 Mar 2024144.48144.92144.05144.91144.91958,100
26 Mar 2024144.36144.51143.76143.81143.81217,400
25 Mar 2024143.96144.30143.96144.00144.00120,100
22 Mar 2024144.64144.68144.22144.40144.4066,600
21 Mar 2024144.95145.10144.61144.67144.67174,000
20 Mar 2024142.89144.32142.69144.21144.2192,500
19 Mar 2024142.05142.91141.74142.87142.87134,300
18 Mar 2024142.65142.85142.12142.17142.17503,300
15 Mar 2024141.83142.21141.35141.74141.74110,500
14 Mar 2024143.14143.28141.69142.40142.40132,400
13 Mar 2024143.20143.36142.69143.03143.0375,100
12 Mar 2024142.27143.20141.54143.16143.16277,700
11 Mar 2024141.57141.80140.98141.67141.67200,700
08 Mar 2024142.99143.61141.82142.08142.08178,800
07 Mar 2024142.19143.03142.04142.84142.8471,500
06 Mar 2024141.46141.85140.93141.32141.32139,000
05 Mar 2024140.99141.19139.72140.27140.27223,600
04 Mar 2024141.33141.84141.24141.37141.37268,400
01 Mar 2024140.60141.60140.25141.54141.54259,400
29 Feb 2024140.27140.52139.46140.28140.28329,900
28 Feb 2024139.49139.90139.49139.71139.71187,000
27 Feb 2024140.00140.20139.65140.15140.15152,500
26 Feb 2024140.33140.49139.60139.79139.79448,600
23 Feb 2024140.46140.73140.09140.33140.33248,500
22 Feb 2024139.34140.35139.16140.18140.18148,400
21 Feb 2024137.28137.72136.83137.70137.70136,400
20 Feb 2024137.95138.09137.16137.61137.61337,800
16 Feb 2024138.40138.85137.89138.04138.04277,100
15 Feb 2024137.73138.58137.69138.55138.55183,200
14 Feb 2024136.71137.50136.36137.38137.38268,600
13 Feb 2024136.18136.49135.14135.93135.93206,100
12 Feb 2024137.97138.56137.90138.00138.0055,700
09 Feb 2024137.40138.00137.33137.90137.9069,000
08 Feb 2024137.16137.30136.87137.23137.23139,900
07 Feb 2024136.74137.25136.68137.15137.15100,000
06 Feb 2024136.00136.37135.79136.37136.37128,200
05 Feb 2024136.12136.18135.15135.84135.84193,200
02 Feb 2024135.53136.74135.33136.45136.45164,000
01 Feb 2024134.61135.80134.40135.75135.7554,000
31 Jan 2024135.68135.82134.11134.20134.20371,300
30 Jan 2024135.86136.09135.72135.99135.99311,700
29 Jan 2024135.16136.12134.96136.11136.11197,900
26 Jan 2024135.15135.45134.87135.07135.07295,300
25 Jan 2024134.91135.02134.40134.95134.95244,500
24 Jan 2024135.11135.37134.34134.42134.42242,300
23 Jan 2024134.02134.18133.57134.11134.11247,400
22 Jan 2024134.06134.36133.78133.94133.94235,000
19 Jan 2024132.48133.63132.19133.63133.63126,000
18 Jan 2024131.55132.35131.27132.25132.25227,900
17 Jan 2024130.96131.21130.48131.15131.15362,600
16 Jan 2024132.24132.55131.61132.01132.01641,400
12 Jan 2024133.31133.60132.72132.93132.93221,000
11 Jan 2024133.06133.22131.69132.82132.82132,500
10 Jan 2024132.38133.05132.22132.83132.83314,600
09 Jan 2024131.77132.39131.56132.06132.06246,700
08 Jan 2024131.09132.61131.03132.59132.59352,600
05 Jan 2024130.67131.63130.54130.86130.86214,800
04 Jan 2024130.79131.55130.66130.70130.70329,100
03 Jan 2024131.22131.41130.66130.85130.85234,500
02 Jan 2024132.03132.33131.53131.91131.91919,100
29 Dec 2023133.21133.52132.58133.02133.02194,800
28 Dec 2023133.49133.65133.19133.28133.28166,100
27 Dec 2023133.06133.42132.98133.36133.36163,400
26 Dec 2023132.64133.25132.61132.98132.98272,100
22 Dec 2023132.50132.84131.90132.43132.43166,300
21 Dec 2023131.71132.23131.17132.16132.16246,300
20 Dec 2023132.27132.70130.58130.63130.63341,500
20 Dec 20231.089 Dividend
19 Dec 2023132.83133.50132.83133.48132.39226,600
18 Dec 2023132.42132.73132.23132.56131.48502,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...