Indicators

World Ishares MSCI ETF (NY: URTH )

146.31 +1.01 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	140.27	140.52	139.46	140.28	329,882	+0.57(+0.41%)
Feb 28, 2024	139.49	139.90	139.49	139.71	187,040	-0.44(-0.31%)
Feb 27, 2024	140.00	140.20	139.65	140.15	152,525	+0.36(+0.26%)
Feb 26, 2024	140.33	140.49	139.60	139.79	448,645	-0.54(-0.38%)
Feb 23, 2024	140.46	140.73	140.09	140.33	248,543	+0.15(+0.11%)
Feb 22, 2024	139.34	140.35	139.16	140.18	148,424	+2.48(+1.80%)
Feb 21, 2024	137.28	137.72	136.83	137.70	136,367	+0.09(+0.07%)
Feb 20, 2024	137.95	138.09	137.16	137.61	337,785	-0.43(-0.31%)
Feb 16, 2024	138.40	138.85	137.89	138.04	277,141	-0.51(-0.37%)
Feb 15, 2024	137.73	138.58	137.69	138.55	183,194	+1.17(+0.85%)
Feb 14, 2024	136.71	137.50	136.36	137.38	268,591	+1.45(+1.07%)
Feb 13, 2024	136.18	136.49	135.14	135.93	206,134	-2.07(-1.50%)
Feb 12, 2024	137.97	138.56	137.90	138.00	55,714	+0.10(+0.07%)
Feb 09, 2024	137.40	138.00	137.33	137.90	68,987	+0.67(+0.49%)
Feb 08, 2024	137.16	137.30	136.87	137.23	139,924	+0.08(+0.06%)
Feb 07, 2024	136.74	137.25	136.68	137.15	100,039	+0.78(+0.57%)
Feb 06, 2024	136.00	136.37	135.79	136.37	128,211	+0.53(+0.39%)
Feb 05, 2024	136.12	136.18	135.15	135.84	193,166	-0.61(-0.45%)
Feb 02, 2024	135.53	136.74	135.33	136.45	164,003	+0.70(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.