$70.83 +0.11 (%) iShares MSCIWrl Shs -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URTH historical data

Date Open High Low Close Volume
5/27/201670.7470.9970.7470.836,620
5/26/201670.8870.9070.7270.7213,869
5/25/201670.6070.9870.6070.8838,746
5/24/201669.7170.2669.7170.205,464
5/23/201669.2469.5269.1669.4287,305
5/20/201669.5869.6469.4069.467,216
5/19/201668.7969.1568.5469.0716,852
5/18/201669.0670.0169.0669.3565,073
5/17/201669.8469.8769.0469.219,292
5/16/201669.4670.1369.4670.1345,770
5/13/201669.6269.8469.0069.0419,077
5/12/201670.0370.0369.4969.8721,579
5/11/201670.5570.5569.7169.7184,116
5/10/201670.1370.3670.0770.369,133
5/9/201669.3569.6069.3369.607,218
5/6/201669.0869.5269.0369.2616,770
5/5/201669.6369.6369.0169.3312,144
5/4/201669.7469.7469.1769.267,854
5/3/201670.3070.3469.9070.0818,942
5/2/201670.8571.0570.3571.0440,135
4/29/201670.5070.5069.8770.1122,665
4/28/201671.0171.3670.5270.5614,422
4/27/201671.0171.6370.9071.2747,988
4/26/201671.7071.7071.0271.0922,093
4/25/201671.1071.1570.7870.959,276
4/22/201671.1071.4270.8871.3960,987
4/21/201671.4171.8471.0871.1039,454
4/20/201671.6971.8771.4671.6710,217
4/19/201671.5471.7071.2671.4816,555
4/18/201669.9570.8969.9470.7417,479
4/15/201670.5570.6070.2870.2947,620
4/14/201670.5970.6470.4970.516,267
4/13/201670.0870.5770.0870.4722,591
4/12/201668.8669.7068.8569.4217,401
4/11/201669.3769.3768.6568.6580,530
4/8/201669.0969.2668.7268.95209,327
4/7/201668.4968.5068.0368.1332,418
4/6/201668.4469.1268.2069.0910,708
4/5/201668.3568.4568.0468.0791,041
4/4/201669.2069.5269.0269.0246,704
4/1/201669.1569.4568.3769.2054,841
3/31/201669.4569.7869.1569.3724,140
3/30/201669.9669.9969.5169.7635,877
3/29/201668.2569.3668.2569.3474,403
3/28/201668.9069.2068.2468.67149,593
3/24/201667.9468.5267.8768.47126,497
3/23/201669.1169.2068.3468.3727,901
3/22/201668.8569.3268.6169.2125,326
3/21/201669.3369.3668.9369.1529,409
3/18/201669.3169.4369.0169.1243,633
3/17/201668.6869.4568.2569.0920,929
3/16/201667.6268.7067.6268.686,815
3/15/201667.7068.1967.6368.1949,886
3/14/201668.4568.6168.1168.3645,380
3/11/201667.9468.6867.9468.6234,882
3/10/201667.5867.9566.6267.0410,493
3/9/201667.1867.3566.9567.3081,460
3/8/201667.5167.5166.7266.7920,038
3/7/201667.2967.9667.0067.5660,763
3/4/201667.6368.0067.4267.8017,112
3/3/201667.0067.3666.6867.1766,523
3/2/201666.5166.7966.1166.7919,868
3/1/201665.2866.4965.2866.4945,332
2/29/201665.3365.5564.9764.9743,017
2/26/201665.7965.8165.0865.0820,608
2/25/201664.7665.2164.4565.1310,571
2/24/201663.8464.6263.3464.33111,559
2/23/201664.8464.8464.1564.153,105
2/22/201665.1065.3164.9565.0127,913
2/19/201663.9864.3863.8564.3114,782
2/18/201665.0865.1164.2864.51110,528
2/17/201664.1364.7764.0064.52113,289
2/16/201663.0363.5562.8063.53136,046
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
  • Showing 1-100 of 1,094 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center