iShares MSCI World $71.30

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : URTH
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URTH historical data

Date Open High Low Close Volume
4/23/201471.3071.3071.3071.300
4/22/201471.6671.6671.1971.307,572
4/21/201471.5771.5770.4770.80790
4/17/201471.1471.1471.1471.141,056
4/16/201469.7970.6469.7970.637,430
4/15/201470.0170.0169.2669.504,025
4/14/201469.9670.0869.9670.081,273
4/11/201469.8369.8369.8069.802,236
4/10/201470.8071.1070.2770.283,569
4/9/201471.0371.0370.3670.361,732
4/8/201469.7070.6469.7070.648,254
4/7/201471.1171.1169.6969.691,081
4/4/201471.5571.5770.2970.297,371
4/3/201470.7171.5470.7170.752,432
4/2/201471.7471.8271.1471.4511,929
4/1/201470.9871.3870.7471.264,526
3/31/201470.1471.1970.1471.19923
3/28/201470.5571.0969.8769.894,081
3/27/201470.4270.4269.6869.954,666
3/26/201469.8070.8769.8070.841,360
3/25/201470.0370.2770.0370.269,163
3/24/201469.6270.2469.4969.724,313
3/21/201471.1571.1569.7369.9921,744
3/20/201470.5670.5669.6070.323,096
3/19/201470.8670.8670.6370.63483
3/18/201470.6370.8169.7569.751,474
3/17/201469.4969.4969.4969.49190
3/14/201470.0370.0369.4969.493,581
3/13/201469.9669.9669.5069.814,705
3/12/201470.7770.7770.4670.46292
3/11/201471.5071.5070.3070.305,496
3/10/201470.5271.1370.5271.03961
3/7/201471.6071.6371.3971.502,451
3/6/201471.8971.8970.8971.5912,681
3/5/201471.2971.3371.0071.147,643
3/4/201470.8970.9070.8970.90903
3/3/201470.6070.6869.9970.0019,125
2/28/201470.0671.1770.0670.941,438
2/27/201470.8970.8969.3169.807,865
2/26/201470.9370.9470.1370.2030,774
2/25/201470.5270.5670.5170.51695
2/24/201469.2471.0669.2470.8411,562
2/21/201470.1570.1570.1570.150
2/20/201469.0970.2669.0970.1525,570
2/19/201470.2370.5569.7069.9661,355
2/18/201470.0070.4569.8569.927,675
2/14/201469.7569.9469.4969.7510,825
2/13/201469.3569.5669.3369.561,030
2/12/201469.5569.5768.9069.38101,167
2/11/201468.5069.2468.3969.2411,036
2/10/201468.1568.1568.0068.103,113
2/7/201467.9568.1567.7068.153,090
2/6/201467.1467.4167.1467.415,090
2/5/201466.2966.6066.2566.278,717
2/4/201466.2566.5266.0066.3813,525
2/3/201466.2566.2566.0666.063,472
1/31/201466.7267.6566.7267.3824,902
1/30/201467.7568.0867.7567.77676
1/29/201467.9867.9867.0867.5310,573
1/28/201468.0968.2967.7468.2952,557
1/27/201467.7168.1267.2567.7178,758
1/24/201469.4769.4767.9368.1111,491
1/23/201470.1070.1069.1069.2649,831
1/22/201470.0570.3069.8570.213,451
1/21/201469.4870.2569.4870.1526,959
1/17/201470.1570.1569.8369.876,862
1/16/201470.9070.9069.6670.0013,360
1/15/201469.9070.1369.7070.0210,235
1/14/201469.9569.9569.2869.392,248
1/13/201470.4270.4269.4169.508,487
1/10/201469.5169.7969.5169.781,725
1/9/201469.6969.6968.9568.95158,325
1/8/201469.7069.7969.2669.653,765
1/7/201468.9169.8668.9169.822,931
1/6/201469.1069.3968.9668.964,060
1/3/201469.5569.5569.5569.550
1/2/201470.3670.3668.9769.55197,334
12/31/201370.4370.6169.7570.27140,460
12/30/201369.5869.8269.5869.822,608
12/27/201369.3869.7569.2469.24162,817
12/26/201369.5469.5469.5469.54340
12/24/201368.5368.5368.5368.53171,483
12/23/201369.1269.1269.0569.0525,254
12/20/201368.2668.2768.2668.27635
12/19/201368.2368.2767.6668.273,654
12/18/201367.5068.3366.8268.334,108
12/17/201367.5567.6267.3067.62410
12/16/201368.0068.0067.8367.881,064
12/13/201366.9766.9766.9766.97138
12/12/201366.8466.8466.7966.801,302
12/11/201368.1468.1467.6867.6822,444
12/10/201368.7568.7568.4568.452,186
12/9/201368.5068.6068.4968.571,259
12/6/201368.3668.4768.3668.47670
12/5/201368.9068.9067.3467.714,744
12/4/201367.7168.0667.6968.06914
12/3/201368.0968.0968.0968.09100
12/2/201368.8168.8267.9868.5611,236
11/29/201369.1869.5768.8269.572,897
11/27/201369.0669.0668.7168.812,660
Trading Center