$69.88 +0.02 (%) iShares MSCIWrl Shs - NYSEARCA

Aug. 28, 2015 | 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
8/28/201569.5669.8869.0669.8811,198
8/27/201570.3470.3468.4669.8655,771
8/26/201568.1368.4066.3868.0940,902
8/25/201566.9169.9566.1866.38328,153
8/24/201564.1667.9060.0165.9580,424
8/21/201570.0370.3168.5068.5640,644
8/20/201571.7971.7970.6870.698,383
8/19/201572.7273.1372.0772.4137,224
8/18/201573.2273.5372.8973.233,499
8/17/201572.6273.1972.6273.149,511
8/14/201572.5373.3372.5372.965,497
8/13/201573.1573.3972.8472.8917,409
8/12/201572.5573.4472.0172.9523,157
8/11/201573.6573.6572.7273.564,712
8/10/201572.9674.3972.9673.9875,603
8/7/201573.4673.4672.8973.4111,804
8/6/201574.0074.0073.2373.299,036
8/5/201574.0174.4173.5374.0846,029
8/4/201573.6373.9773.1773.80161,043
8/3/201574.2974.2973.2273.8637,491
7/31/201574.4474.4473.6374.107,649
7/30/201573.8374.0072.9073.9531,641
7/29/201574.9274.9273.2073.85228,776
7/28/201572.8873.5672.1773.47467,800
7/27/201572.0772.7472.0172.18127,431
7/24/201573.5073.8672.3272.89105,411
7/23/201573.6973.8573.1873.80322,414
7/22/201573.3873.7473.3673.54112,743
7/21/201573.2574.2273.2573.93731,422
7/20/201574.4774.4773.7974.09448,227
7/17/201574.1674.7874.0374.283,830
7/16/201574.5974.5974.0674.3084,812
7/15/201573.8473.9873.3173.7210,037
7/14/201573.1273.7773.1273.719,641
7/13/201574.6574.6572.9173.082,935
7/10/201572.8273.0272.4073.0119,608
7/9/201571.9972.0371.6771.671,365
7/8/201571.5671.5670.2970.29332,697
7/7/201571.2572.2570.9472.2530,428
7/6/201572.1972.5771.4172.005,561
7/2/201573.2173.2172.4772.946,559
7/1/201573.4073.4072.7572.793,695
6/30/201572.4672.9772.0172.2025,200
6/29/201572.8673.7172.2372.233,230
6/26/201574.3974.3973.8974.2315,016
6/25/201574.8074.8073.8773.96512,068
6/24/201575.1775.8574.9574.96111,382
6/23/201575.6576.0075.1875.594,079
6/22/201575.8276.2275.4775.4720,555
6/19/201575.5875.5874.7575.381,218
6/18/201575.1175.8774.8574.8973,803
6/17/201574.8475.1574.4775.015,226
6/16/201574.1775.1974.1774.7722,775
6/15/201574.1474.6073.4374.593,676
6/12/201574.9175.1074.7075.006,621
6/11/201575.0575.7475.0575.523,975
6/10/201575.3075.5075.2275.4413,091
6/9/201574.2174.3473.9874.315,783
6/8/201574.4374.4374.2374.23802
6/5/201574.3074.7374.2674.732,902
6/4/201575.6075.6074.7874.81360,531
6/3/201575.5376.1675.4375.5632,235
6/2/201575.0375.8675.0075.7025,862
6/1/201574.9775.4674.9775.445,733
5/29/201575.6075.6075.0775.101,449
5/28/201576.0276.0775.3675.6822,183
5/27/201576.4176.4176.0076.114,903
5/26/201575.8275.9075.0075.56173,071
5/22/201576.8476.8476.5376.673,312
5/21/201576.5276.8876.3076.8110,699
5/20/201576.7376.7376.0876.60377,246
5/19/201577.2277.2277.2277.22325
5/18/201576.9277.3575.3575.848,804
5/15/201576.4876.6375.6176.486,470
5/14/201576.0076.5475.9876.298,122
5/13/201575.8076.0075.2175.735,572
5/12/201575.5875.6975.1875.263,229
5/11/201575.8975.9375.6275.681,707
5/8/201575.5376.0075.5375.814,359
5/7/201574.3274.9274.3274.7914,957
5/6/201574.9775.1274.4674.516,110
5/5/201575.2975.7774.4074.864,739
5/4/201575.6675.9575.4175.837,689
5/1/201575.9575.9574.9375.051,490
4/30/201575.2075.2474.7874.785,431
4/29/201575.4375.7475.0575.13182,931
4/28/201575.8976.0975.3275.679,434
4/27/201575.4876.2775.4875.5410,982
4/24/201575.3975.8875.3075.626,433
4/23/201574.8375.7174.5475.309,240
4/22/201575.2975.4374.3574.9713,988
4/21/201575.4475.4474.6374.7212,567
4/20/201574.7475.0774.6675.005,273
4/17/201574.6774.6773.9174.198,417
4/16/201575.1275.6574.8974.994,724
4/15/201574.8775.3274.4174.852,883
4/14/201574.5074.7974.5074.7916,199
4/13/201575.1275.1274.5074.5014,380
4/10/201574.0274.9274.0274.926,096
4/9/201574.4674.4673.6474.262,069
  • Showing 1-100 of 908 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!