$62.13 +0.91 (%) iShares MSCIWrl Shs - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URTH historical data

Date Open High Low Close Volume
2/12/201661.7962.3161.1562.13295,360
2/11/201660.8661.5060.5261.2291,497
2/10/201662.6662.6861.8461.8832,682
2/9/201661.5362.3761.5061.8121,253
2/8/201662.3562.4561.4762.4128,625
2/5/201664.1764.3063.1763.3446,320
2/4/201664.1564.8063.9264.56173,041
2/3/201664.4264.6063.1664.4918,411
2/2/201664.3564.6963.8364.0441,842
2/1/201664.7065.6264.6565.3949,415
1/29/201664.2865.3564.2865.3558,485
1/28/201664.4564.4563.5364.077,069
1/27/201663.9064.4763.4563.8021,032
1/26/201663.4864.3663.2564.3434,642
1/25/201663.9363.9463.1063.2132,003
1/22/201664.0364.2963.5464.1950,242
1/21/201662.2163.0061.7562.709,298
1/20/201661.9962.7460.8162.4931,462
1/19/201663.7763.8962.6163.3269,080
1/15/201662.5063.7262.4362.9427,555
1/14/201664.1565.1664.1565.024,411
1/13/201665.6665.6663.7963.9110,161
1/12/201665.2665.3364.4265.285,843
1/11/201665.3965.3964.1864.9137,287
1/8/201666.1566.1564.5764.81469,549
1/7/201665.8066.7365.1565.151,078,280
1/6/201666.9067.5066.8267.3329,184
1/5/201668.2268.3767.7368.12145,220
1/4/201668.0268.6067.3968.6041,372
12/31/201570.0070.0069.3769.607,822
12/30/201570.2270.4970.0170.019,353
12/29/201570.4370.8469.9870.8047,761
12/28/201569.6070.1769.3170.0845,296
12/24/201571.2271.2270.0070.0011,851
12/23/201569.8670.4069.7470.4031,646
12/22/201568.7869.4568.5669.3164,940
12/21/201569.1569.1567.8768.6472,278
12/18/201569.5270.0569.0069.09231,414
12/17/201571.0871.0870.0170.01194,346
12/16/201570.4771.2470.0970.7856,434
12/15/201569.9570.1769.6069.9415,603
12/14/201569.6469.6468.3969.3322,847
12/11/201569.7069.7469.1169.13141,016
12/10/201570.7470.8570.1370.4744,537
12/9/201570.6171.2170.0670.4341,983
12/8/201570.7170.9770.4870.8412,835
12/7/201571.4771.5271.0871.5213,642
12/4/201570.9872.1270.9572.0715,955
12/3/201571.5071.5070.7571.0193,442
12/2/201572.0572.3671.5171.6919,509
12/1/201571.5972.1471.5872.065,064
11/30/201571.5471.7271.2871.6210,352
11/27/201571.4971.9571.2871.4731,986
11/25/201571.4071.7171.2171.6920,316
11/24/201570.9471.7170.9071.7123,653
11/23/201571.4171.7871.2571.3915,083
11/20/201572.0472.0471.4871.8310,274
11/19/201571.4771.7271.2071.5543,386
11/18/201570.9971.6870.4771.525,784
11/17/201570.9371.0270.2470.8614,253
11/16/201569.6370.7869.4870.7870,995
11/13/201570.0070.2469.5569.739,579
11/12/201571.1171.1170.2070.2120,686
11/11/201571.5371.6971.0971.0912,534
11/10/201570.7571.1770.7571.1713,308
11/9/201571.3971.7070.9071.0314,176
11/6/201571.5972.2471.2971.786,767
11/5/201572.2872.3371.6872.224,725
11/4/201572.7172.7171.8571.953,899
11/3/201572.0072.5971.4272.2315,870
10/30/201571.6671.8571.3871.423,562
10/29/201571.7372.1071.2972.082,676
10/28/201571.4572.3271.0971.565,827
10/26/201571.6771.7771.2071.4950,372
10/23/201571.4071.9571.4071.55112,934
10/22/201570.9971.4070.4871.0630,641
10/21/201570.8770.8770.0170.017,052
10/20/201570.6370.8270.1570.6510,757
10/19/201570.3770.6569.9170.5612,787
10/16/201570.6970.6970.6970.690
10/15/201569.9970.6969.8770.699,243
10/14/201569.4869.6769.1069.559,729
10/13/201569.5070.1569.3269.3214,166
10/12/201570.0970.1969.8069.9915,794
10/9/201569.9670.2969.9670.025,685
10/8/201569.2270.0168.8969.8378,220
10/7/201569.3869.7268.8069.724,277
10/6/201568.9569.3368.6169.12115,116
10/5/201568.4069.2768.4069.274,315
10/2/201565.8367.3765.8367.377,066
10/1/201566.7866.8365.8166.838,722
9/30/201565.6466.7765.6466.7747,070
9/29/201565.4965.6264.7665.02119,422
9/28/201566.6566.6565.2365.2410,750
9/25/201567.6367.6667.0867.5622,193
9/24/201566.5167.1065.9567.0116,417
9/23/201567.3867.3866.7067.006,569
9/22/201567.0267.1566.5566.987,595
9/21/201568.6668.8467.8668.106,047
9/18/201568.2368.8668.1568.168,324
  • Showing 1-100 of 1,021 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center