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 (%)
Apr 30, 2013	50.19	50.56	50.19	50.56	315	+0.57(+1.14%)
Apr 29, 2013	49.79	50.01	49.79	49.99	735	+0.24(+0.49%)
Apr 26, 2013	51.46	52.20	49.74	49.74	5,888	-2.46(-4.72%)
Apr 25, 2013	50.56	52.20	50.56	52.20	5,036	+2.28(+4.56%)
Apr 24, 2013	49.86	49.93	49.86	49.93	245	+0.52(+1.05%)
Apr 23, 2013	49.65	49.65	49.24	49.41	1,226	+0.57(+1.16%)
Apr 18, 2013	48.85	48.85	48.85	48.85	0	+0.11(+0.22%)
Apr 17, 2013	48.76	48.76	48.74	48.74	245	-1.29(-2.58%)
Apr 16, 2013	49.74	50.06	49.74	50.03	1,839	+0.86(+1.76%)
Apr 15, 2013	50.41	50.41	49.16	49.16	2,207	-1.28(-2.54%)
Apr 12, 2013	50.60	50.60	50.44	50.44	1,440	-0.34(-0.67%)
Apr 11, 2013	50.57	50.79	50.34	50.79	268,074	+0.55(+1.09%)
Apr 10, 2013	50.24	50.24	50.24	50.24	183	+0.61(+1.23%)
Apr 09, 2013	49.50	49.70	49.33	49.63	2,506	+0.62(+1.26%)
Apr 05, 2013	49.16	49.01	49.01	49.01	858	-0.29(-0.58%)
Apr 04, 2013	49.29	49.29	49.29	49.29	190	+0.50(+1.02%)
Apr 03, 2013	48.80	48.80	48.80	48.80	245	-0.69(-1.38%)
Apr 02, 2013	49.48	49.48	49.48	49.48	613	+0.55(+1.13%)

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.