$72.85 -0.32 (%) iShares MSCIWrl Shs -

Aug. 24, 2016 | 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
8/24/201673.1173.1372.7372.8519,525
8/23/201673.1973.4073.1473.1712,393
8/22/201672.6172.9072.6172.8012,386
8/19/201672.7872.9372.7772.934,638
8/18/201672.9973.1972.7773.1944,902
8/17/201672.7273.1372.4672.9915,631
8/16/201673.0773.0772.7872.9212,162
8/15/201673.2173.2672.9973.1312,988
8/12/201672.7973.0372.6972.9354,265
8/11/201672.7573.0672.7372.9727,588
8/10/201672.8972.8972.3972.3954,392
8/9/201672.3772.6872.3672.5727,413
8/8/201672.3972.3972.0572.255,146
8/5/201671.8272.2571.8272.0924,458
8/4/201671.5371.7271.5371.588,339
8/3/201671.2571.4571.1971.4026,027
8/2/201672.0372.0371.1071.5831,597
8/1/201672.0672.1171.6371.897,058
7/29/201671.8572.2671.7172.219,793
7/28/201671.5071.8371.3271.807,582
7/27/201671.9771.9770.9671.4738,882
7/26/201671.6671.7871.4571.6918,140
7/25/201671.6371.6371.1371.566,830
7/22/201671.5571.6371.4771.633,093
7/21/201671.6371.7671.3271.467,652
7/20/201671.6371.7271.2771.5219,169
7/19/201671.2271.3270.9371.3147,232
7/18/201671.2171.5271.1671.417,359
7/15/201671.4471.5671.1071.257,860
7/14/201671.6071.7071.4071.466,103
7/13/201671.4271.4270.8471.168,391
7/12/201671.0671.2770.8471.079,164
7/11/201670.2770.6170.1970.259,491
7/8/201669.4069.8169.4069.768,246
7/7/201669.2069.3268.6168.7025,387
7/6/201668.4768.9868.1468.86135,686
7/5/201669.2469.3368.5868.7039,358
7/1/201669.6170.0069.4069.5242,665
6/30/201668.8369.5068.7369.3360,314
6/29/201668.2568.7368.1268.7327,132
6/28/201667.1367.6866.7267.2542,877
6/27/201666.7567.1565.5765.9657,669
6/24/201666.6968.7566.6367.4764,233
6/23/201670.9471.4670.6771.4617,478
6/22/201669.9770.1769.8169.956,652
6/21/201670.7370.9470.5870.8815,130
6/20/201670.8671.0670.4470.6562,572
6/17/201669.6069.9069.2069.6432,170
6/16/201668.7169.4768.2369.4718,809
6/15/201669.6969.6969.2069.379,437
6/14/201669.2669.2668.6969.1918,758
6/13/201669.7570.1469.5769.743,177
6/10/201670.5170.7370.0070.199,248
6/9/201671.2471.5971.1971.4229,302
6/8/201672.1072.1071.8572.0320,051
6/7/201671.5472.0271.5471.6814,195
6/6/201671.2071.6671.2071.363,318
6/3/201670.8071.1670.6271.1629,567
6/2/201670.7270.8870.5670.869,392
6/1/201670.6870.9670.6070.7912,239
5/31/201671.5671.5670.6570.6851,509
5/27/201670.7470.9970.7470.836,620
5/26/201670.8870.9070.7270.7213,869
5/25/201670.6070.9870.6070.8838,746
5/24/201669.7170.2669.7170.205,464
5/23/201669.2469.5269.1669.4287,305
5/20/201669.5869.6469.4069.467,216
5/19/201668.7969.1568.5469.0716,852
5/18/201669.0670.0169.0669.3565,073
5/17/201669.8469.8769.0469.219,292
5/16/201669.4670.1369.4670.1345,770
5/13/201669.6269.8469.0069.0419,077
5/12/201670.0370.0369.4969.8721,579
5/11/201670.5570.5569.7169.7184,116
5/10/201670.1370.3670.0770.369,133
5/9/201669.3569.6069.3369.607,218
5/6/201669.0869.5269.0369.2616,770
5/5/201669.6369.6369.0169.3312,144
5/4/201669.7469.7469.1769.267,854
5/3/201670.3070.3469.9070.0818,942
5/2/201670.8571.0570.3571.0440,135
4/29/201670.5070.5069.8770.1122,665
4/28/201671.0171.3670.5270.5614,422
4/27/201671.0171.6370.9071.2747,988
4/26/201671.7071.7071.0271.0922,093
4/25/201671.1071.1570.7870.959,276
4/22/201671.1071.4270.8871.3960,987
4/21/201671.4171.8471.0871.1039,454
4/20/201671.6971.8771.4671.6710,217
4/19/201671.5471.7071.2671.4816,555
4/18/201669.9570.8969.9470.7417,479
4/15/201670.5570.6070.2870.2947,620
4/14/201670.5970.6470.4970.516,267
4/13/201670.0870.5770.0870.4722,591
4/12/201668.8669.7068.8569.4217,401
4/11/201669.3769.3768.6568.6580,530
4/8/201669.0969.2668.7268.95209,327
4/7/201668.4968.5068.0368.1332,418
4/6/201668.4469.1268.2069.0910,708
4/5/201668.3568.4568.0468.0791,041
  • Showing 1-100 of 1,155 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center