iShares MSCIWrl Shs  $73.57

up +0.03


28/7/2014 09:32 AM  |  NYSEARCA : URTH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URTH historical data

Date Open High Low Close Volume
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
7/8/201473.1273.1272.6372.63887
7/7/201473.9073.9073.5473.542,479
7/3/201474.1774.1873.8874.136,145
7/2/201474.3074.3073.6373.8520,570
7/1/201472.7973.8672.7973.6242,015
6/30/201473.3673.3672.9672.963,261
6/27/201472.8972.8972.8972.890
6/26/201472.8972.8972.8972.89102
6/25/201472.8572.8572.6872.682,460
6/24/201473.4474.4273.4373.605,233
6/20/201474.4074.4074.1374.197,386
6/19/201473.6374.5073.6374.093,104
6/18/201473.6373.7173.0773.713,075
6/17/201473.5473.5473.3673.361,326
6/16/201473.1673.5073.1673.175,157
6/13/201473.0973.4573.0873.143,360
6/12/201473.5973.5972.9573.001,421
6/11/201473.7273.7273.5473.59649
6/10/201474.0974.0973.1073.73228,641
6/9/201473.9574.1172.7874.11688
6/6/201474.4674.4673.8074.025,116
6/5/201473.4073.5272.4773.523,754
6/4/201473.3973.3972.8973.2816,537
6/3/201473.0873.2672.5073.257,233
6/2/201473.5073.5072.5672.806,692
5/30/201472.6573.1972.6573.00245,163
5/29/201472.9672.9672.5072.951,710
5/28/201471.8972.9471.8672.7537,391
5/27/201472.4272.7372.3272.325,493
5/23/201472.4772.5071.8571.8722,516
5/22/201471.9071.9071.8171.81568
5/21/201471.8571.9571.7471.955,164
5/20/201471.8871.8871.4871.482,240
5/19/201471.0671.0671.0671.060
5/16/201471.0671.0671.0671.06236
5/15/201472.5572.5570.8971.57777
5/13/201471.6072.5671.3771.808,966
5/12/201472.0072.0071.5571.901,630
5/8/201470.2772.1070.2771.992,019
5/7/201470.8371.0670.8371.06791
5/6/201472.0672.0671.6171.6176,619
5/5/201471.5071.8471.2971.7337,645
5/2/201472.2072.2070.9971.296,518
5/1/201472.1972.1972.1672.162,327
4/30/201472.0772.0770.7270.75625
4/29/201471.6371.6471.6371.642,000
4/28/201470.2170.8170.2170.245,112
4/25/201471.2371.2370.7070.9710,070
4/24/201471.3371.3371.3371.33722
4/23/201471.3071.3071.3071.30320
4/22/201471.6671.6671.1971.307,572
4/21/201470.4771.5770.4770.80790
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
Trading Center