$74.19 -0.80 (%) iShares MSCIWrl Shs - NYSEARCA

Apr. 17, 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
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
4/8/201574.3174.7374.3074.335,580
4/7/201573.5474.6773.5474.12120,948
4/6/201574.2374.5973.5574.59913
4/2/201573.5274.0273.3873.665,937
4/1/201573.5473.5472.5373.1757,745
3/31/201573.1073.6373.0073.47421,573
3/30/201573.8774.0073.4373.60737,430
3/27/201573.3373.6673.2873.397,342
3/26/201573.4073.6273.1773.348,601
3/25/201574.7274.7474.0374.2147,480
3/24/201575.4575.4574.5974.8124,710
3/23/201574.7775.1774.7775.096,362
3/20/201574.9375.0974.3474.814,646
3/19/201574.5674.5673.6973.696,225
3/18/201573.1274.3373.1274.333,663
3/17/201573.0273.1972.9273.056,833
3/16/201573.0573.3173.0573.253,665
3/13/201572.6472.6472.0672.397,671
3/11/201572.8072.8071.9172.0049,379
3/10/201573.0773.0771.9271.9210,708
3/9/201573.6073.6073.1973.409,320
3/6/201574.1274.1273.0273.0217,759
3/5/201574.4674.4673.8773.9916,235
3/4/201573.6174.0873.6174.085,599
3/3/201574.3474.7474.1074.308,765
3/2/201574.9774.9774.5174.7111,925
2/27/201575.0975.0974.4774.5412,759
2/26/201575.1375.1374.4974.5411,858
2/25/201574.9875.0474.6074.79249,426
2/24/201574.0674.8874.0674.87255,646
2/23/201574.6074.6074.2274.3822,952
2/20/201573.8374.6773.3474.2158,465
2/19/201573.5374.0073.2473.7521,404
2/18/201573.8974.0073.1373.9617,251
2/17/201573.8273.9572.9473.6527,238
2/13/201573.8473.8472.9673.002,968
2/12/201572.8572.9472.6972.691,394
2/11/201572.2472.3671.7271.9914,060
2/10/201572.3572.3571.6471.998,347
2/9/201571.8171.9371.2171.3021,891
2/6/201571.9972.3271.4671.8225,957
2/5/201572.3872.3971.7972.0114,883
2/4/201572.1272.1271.2071.2217,500
2/3/201571.9771.9770.7071.6976,576
2/2/201570.8171.1070.0571.1046,079
1/30/201571.2371.2369.8769.8719,469
1/29/201569.5270.9669.5270.5522,131
1/28/201571.5871.6270.7270.7222,069
1/27/201571.7371.9071.0471.728,967
1/26/201571.6771.9371.2971.9329,930
1/23/201571.5271.5271.0471.048,360
1/22/201571.5571.6771.0471.504,772
1/21/201571.0771.3070.5770.62101,107
1/20/201571.6371.6370.2770.758,438
1/16/201569.8370.4469.8370.398,696
1/15/201569.9769.9869.4669.469,620
1/14/201570.3970.3969.2169.9433,212
1/13/201571.2471.2469.9069.981,649
1/12/201570.1070.5869.6070.481,580
1/9/201571.5471.5470.1670.612,673
1/8/201571.1871.3070.8471.299,964
1/6/201570.0670.0769.0269.0416,310
1/5/201570.2171.0869.8769.9761,134
1/2/201572.1672.1671.1371.6531,126
12/31/201470.8672.5670.8671.6613,663
12/30/201472.8172.8172.1072.32244,125
12/29/201472.7172.8772.5572.7543,187
12/26/201472.5073.0172.0372.966,323
12/24/201472.5473.2972.3772.8712,348
12/23/201472.3072.5971.9672.5411,959
12/22/201471.8272.4471.5572.3454,182
12/19/201472.0872.0971.2472.042,245
12/18/201471.3471.8270.8571.815,777
12/17/201470.0070.0469.4469.817,842
12/16/201470.3171.0069.5069.556,860
12/15/201471.4871.4969.7070.16107,804
12/12/201471.6971.6970.5170.6914,973
12/11/201472.1272.4571.5771.8019,861
12/10/201472.0072.8671.4171.7511,274
12/9/201472.4072.7571.9372.7515,701
12/8/201473.2073.3172.5172.9320,703
12/5/201473.5073.6473.1673.3915,027
12/4/201473.4673.4673.1173.118,028
12/3/201473.0973.4373.0973.431,441
12/2/201473.5173.5173.0173.016,123
12/1/201473.5973.5972.8373.136,857
11/28/201473.3973.5073.0773.2817,360
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
  • Showing 1-100 of 815 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center