$73.49 +0.08 (%) iShares MSCIWrl Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URTH historical data

Date Open High Low Close Volume
11/26/201473.4473.6373.1973.49160,801
11/25/201473.7073.8273.3473.4113,729
11/24/201473.9173.9173.3473.376,483
11/21/201473.2573.8972.9873.375,590
11/20/201472.8972.9172.4072.6910,094
11/19/201472.9772.9872.5072.504,901
11/18/201473.0473.2472.7372.975,667
11/17/201471.8572.7971.8572.7817,228
11/14/201472.1672.6072.1672.6023,622
11/13/201472.7372.7372.2572.282,706
11/12/201471.8772.6071.8772.522,403
11/11/201472.5972.7172.1372.698,933
11/10/201472.0672.5071.8872.364,177
11/7/201472.2772.2771.6972.183,539
11/6/201472.3072.3071.9572.1914,988
11/5/201472.3872.4671.9672.1711,550
11/4/201472.0072.0071.6671.83906
11/3/201472.1472.1472.1472.14429
10/31/201472.0072.3071.8171.999,424
10/30/201470.7771.2870.7371.0410,519
10/29/201471.6171.6171.0271.028,122
10/28/201470.3271.2370.3271.235,663
10/27/201470.2470.4669.9170.164,567
10/24/201470.3170.5369.7170.1147,992
10/23/201469.7170.3869.7070.315,674
10/22/201469.9869.9869.5469.542,336
10/21/201469.4970.0469.3470.048,870
10/20/201467.7068.8467.7068.806,006
10/17/201468.3968.6467.8368.4210,207
10/16/201466.8667.5666.5367.228,041
10/15/201467.1367.5866.2067.436,940
10/14/201467.6867.9667.3567.351,521
10/13/201467.9368.4467.8267.821,374
10/10/201469.3869.3868.3968.517,599
10/9/201470.3070.7169.0869.089,596
10/8/201469.8671.0869.5171.084,372
10/7/201470.6370.6369.5169.511,166
10/6/201471.2971.2970.4270.4213,517
10/3/201470.6170.7370.3170.7349,944
10/2/201470.2070.3469.5670.177,645
10/1/201471.0571.0570.6270.84118,962
9/30/201471.4771.8670.9671.3829,522
9/29/201471.1271.6670.8871.47119,254
9/26/201472.0072.0071.5271.7415,665
9/25/201472.3972.3971.5871.8433,266
9/24/201471.7472.5271.7472.5229,487
9/23/201472.6372.6372.1272.224,464
9/22/201473.3473.3473.2773.271,048
9/19/201473.3773.3773.3773.370
9/18/201473.4373.4373.1573.378,954
9/17/201472.5173.2972.5172.5615,359
9/16/201472.9173.0072.9073.002,600
9/15/201472.5272.7472.1472.4725,127
9/12/201473.0073.0072.6072.67804
9/11/201473.1773.1772.5072.701,766
9/10/201472.6073.2072.5973.175,723
9/9/201472.7572.9472.7472.941,228
9/8/201473.4973.4973.1673.164,443
9/5/201473.0973.4573.0873.451,008
9/4/201473.9273.9273.9273.92227
9/3/201473.6873.9373.5173.7728,230
9/2/201473.6073.6073.2373.23213,368
8/29/201473.2673.7573.2673.7513,718
8/28/201473.1773.5373.1773.5324,958
8/27/201473.7073.7273.6073.6613,572
8/26/201473.6973.7773.3173.6728,979
8/25/201473.7673.7673.1973.3623,701
8/22/201472.7473.4972.5272.7643,039
8/21/201473.1073.4873.1073.4261,294
8/20/201472.7472.8472.6172.8421,218
8/19/201473.4273.4272.6372.7629,816
8/18/201472.5772.5772.5772.57848
8/15/201472.5772.5771.6371.797,841
8/14/201471.7671.9371.7671.931,058
8/13/201471.8071.8071.4771.473,475
8/12/201471.6471.6470.9471.03842
8/11/201471.9871.9871.2371.231,480
8/8/201470.2470.9170.2470.911,743
8/7/201471.0071.3170.4670.461,368
8/6/201469.8871.0269.8670.7514,044
8/5/201471.3471.3670.9870.984,123
8/4/201472.3772.3771.4471.964,477
8/1/201471.2171.9370.5371.484,124
7/31/201472.4172.4171.7671.762,782
7/30/201473.2673.3473.0673.0614,804
7/29/201473.6073.6073.3373.332,445
7/28/201473.9073.9073.0773.262,065
7/25/201473.9973.9973.4673.5410,325
7/24/201473.6273.8973.6273.89550
7/23/201473.0373.8473.0373.8420,788
7/22/201473.5073.7773.5073.5724,187
7/21/201473.1373.3973.1373.394,157
7/18/201473.0673.5572.9973.5515,354
7/17/201473.3073.4572.6572.6522,614
7/16/201474.1874.1873.2973.704,860
7/15/201473.0773.9273.0073.3163,974
7/14/201472.8173.5872.8173.22116,994
7/11/201472.8772.8772.6272.822,094
7/10/201473.0973.0972.4972.5210,041
7/9/201473.7973.7973.0873.2487,659
  • Showing 1-100 of 721 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center