$70.04 0.00 (%) iShares MSCIWrl Shs - NYSEARCA

Oct. 21, 2014 | 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
10/21/201469.4970.0469.3470.048,870
10/20/201467.7068.8467.7068.806,006
10/17/201468.3968.6467.8368.4210,207
10/16/201466.8667.5666.5367.228,041
10/15/201467.1367.5866.2067.436,940
10/14/201467.6867.9667.3567.351,521
10/13/201467.9368.4467.8267.821,374
10/10/201469.3869.3868.3968.517,599
10/9/201470.3070.7169.0869.089,596
10/8/201469.8671.0869.5171.084,372
10/7/201470.6370.6369.5169.511,166
10/6/201471.2971.2970.4270.4213,517
10/3/201470.6170.7370.3170.7349,944
10/2/201470.2070.3469.5670.177,645
10/1/201471.0571.0570.6270.84118,962
9/30/201471.4771.8670.9671.3829,522
9/29/201471.1271.6670.8871.47119,254
9/26/201472.0072.0071.5271.7415,665
9/25/201472.3972.3971.5871.8433,266
9/24/201471.7472.5271.7472.5229,487
9/23/201472.6372.6372.1272.224,464
9/22/201473.3473.3473.2773.271,048
9/19/201473.3773.3773.3773.370
9/18/201473.4373.4373.1573.378,954
9/17/201472.5173.2972.5172.5615,359
9/16/201472.9173.0072.9073.002,600
9/15/201472.5272.7472.1472.4725,127
9/12/201473.0073.0072.6072.67804
9/11/201473.1773.1772.5072.701,766
9/10/201472.6073.2072.5973.175,723
9/9/201472.7572.9472.7472.941,228
9/8/201473.4973.4973.1673.164,443
9/5/201473.0973.4573.0873.451,008
9/4/201473.9273.9273.9273.92227
9/3/201473.6873.9373.5173.7728,230
9/2/201473.6073.6073.2373.23213,368
8/29/201473.2673.7573.2673.7513,718
8/28/201473.1773.5373.1773.5324,958
8/27/201473.7073.7273.6073.6613,572
8/26/201473.6973.7773.3173.6728,979
8/25/201473.7673.7673.1973.3623,701
8/22/201472.7473.4972.5272.7643,039
8/21/201473.1073.4873.1073.4261,294
8/20/201472.7472.8472.6172.8421,218
8/19/201473.4273.4272.6372.7629,816
8/18/201472.5772.5772.5772.57848
8/15/201472.5772.5771.6371.797,841
8/14/201471.7671.9371.7671.931,058
8/13/201471.8071.8071.4771.473,475
8/12/201471.6471.6470.9471.03842
8/11/201471.9871.9871.2371.231,480
8/8/201470.2470.9170.2470.911,743
8/7/201471.0071.3170.4670.461,368
8/6/201469.8871.0269.8670.7514,044
8/5/201471.3471.3670.9870.984,123
8/4/201472.3772.3771.4471.964,477
8/1/201471.2171.9370.5371.484,124
7/31/201472.4172.4171.7671.762,782
7/30/201473.2673.3473.0673.0614,804
7/29/201473.6073.6073.3373.332,445
7/28/201473.9073.9073.0773.262,065
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
  • Showing 1-100 of 695 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center