Ishares MSCI World Index Fund Historical Stock Prices

(ETF)
URTH 
$72.84
*  
0.3699
0.51%
Get URTH Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading URTH now


Community Rating:
View:    URTH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 72.52 72.8799 72.44 72.84 9,638
12/06/2016 72.56 72.8799 72.44 72.84 9,638
12/05/2016 72.54 72.6899 72.4 72.4701 99,890
12/02/2016 72.32 72.32 71.97 72.2 55,325
12/01/2016 72.17 72.37 71.93 72.08 33,318
11/30/2016 72.55 72.58 72.3 72.31 21,595
11/29/2016 72.25 72.54 72.115 72.49 16,945
11/28/2016 72.34 72.38 72.1 72.15 27,850
11/25/2016 72.44 72.44 72.2289 72.3169 10,049
11/23/2016 71.86 72.19 71.845 72.08 21,802
11/22/2016 72.69 72.69 71.93 72.11 15,868
11/21/2016 71.95 72.1 71.73 72.1 10,993
11/18/2016 71.61 71.67 71.3501 71.54 17,961
11/17/2016 71.62 71.88 71.59 71.88 34,080
11/16/2016 71.42 71.55 71.19 71.38 18,446
11/15/2016 71.2672 71.7889 71.2672 71.6579 10,119
11/14/2016 71.31 71.34 71.0733 71.34 10,295
11/11/2016 71.55 71.55 71.0536 71.43 7,878
11/10/2016 71.98 72 71.09 71.7 46,872
11/09/2016 70.77 71.9099 70.77 71.69 96,257
11/08/2016 71.2 71.5 70.78 71.3319 28,761
11/07/2016 70.89 71.23 70.66 71.23 55,408
11/04/2016 69.75 70.1 69.672 69.75 21,828
11/03/2016 70.23 70.46 69.94 69.98 19,811
11/02/2016 70.51 70.8 70.1 70.32 27,006
11/01/2016 71.2 71.2 70.33 70.82 23,985
10/31/2016 71.34 71.37 71.04 71.12 32,073
10/28/2016 71.35 71.52 71.08 71.33 38,066
10/27/2016 71.81 71.81 71.26 71.35 9,472
10/26/2016 71.45 71.75 71.2601 71.49 48,773
10/25/2016 71.78 71.78 71.55 71.77 96,775
10/24/2016 71.91 71.945 71.72 71.83 7,330
10/21/2016 71.29 71.65 71.29 71.65 77,686
10/20/2016 71.77 71.87 71.49 71.78 26,620
10/19/2016 71.8097 71.8899 71.7301 71.81 21,776
10/18/2016 71.75 71.75 71.39 71.63 42,100
10/17/2016 71.17 71.264 70.95 71.01 13,251
10/14/2016 71.52 71.5989 71.13 71.13 5,605
10/13/2016 70.5 71.24 70.472 71.2 13,179
10/12/2016 71.24 71.48 71.15 71.4 20,718
10/11/2016 71.9 71.9 71.18 71.45 22,216
10/10/2016 72.33 72.55 72.3 72.42 15,032
10/07/2016 72.26 72.26 71.7096 71.99 28,853
10/06/2016 72.22 72.35 72.19 72.23 6,264
10/05/2016 72.55 72.65 72.37 72.56 13,423
10/04/2016 72.58 72.58 72 72.26 27,579
10/03/2016 72.36 72.4 72.19 72.32 9,258
09/30/2016 72.08 72.73 72.08 72.66 18,999
09/29/2016 72.68 72.706 71.95 72.05 13,172
09/28/2016 72.41 72.69 72.13 72.69 9,897
09/27/2016 71.86 72.269 71.81 72.22 6,816
09/26/2016 71.94 72.07 71.795 71.81 14,422
09/23/2016 72.6 72.79 72.46 72.48 43,172
09/22/2016 73.18 73.2387 72.94 72.95 9,723
09/21/2016 72.06 72.5 71.7047 72.5 5,735
09/20/2016 71.64 71.76 71.2 71.2 159,506
09/19/2016 71.76 71.77 71.236 71.4 11,754
09/16/2016 70.98 71.38 70.98 71.3 46,659
09/15/2016 71.15 71.78 71.15 71.52 13,444
09/14/2016 71.375 71.51 71.08 71.08 1,314
09/13/2016 71.8 71.93 70.83 71.1 814,723
09/12/2016 71.705 72.624 71.705 72.45 6,019
09/09/2016 72.58 72.73 71.57 71.6 15,009
09/08/2016 74.6 74.6 73.26 73.38 33,780
09/07/2016 73.49 73.6599 73.4 73.52 606,622
09/06/2016 73.17 73.58 73.17 73.58 12,563
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?