Skip to main content
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
175.47
-0.30 (-0.17%)
Aug 14, 2025, 11:15 AM - Market open

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025175.73175.96175.20175.77175.770.37%155,929
Aug 12, 2025173.81175.13173.61175.12175.121.17%274,059
Aug 11, 2025173.51173.90172.91173.10173.10-0.31%161,416
Aug 8, 2025173.00173.78172.92173.63173.630.74%255,170
Aug 7, 2025173.35173.51171.64172.35172.350.09%238,346
Aug 6, 2025171.31172.40171.13172.19172.190.79%311,723
Aug 5, 2025171.57171.84170.53170.84170.84-0.34%169,857
Aug 4, 2025170.26171.81170.26171.42171.421.46%98,959
Aug 1, 2025169.88169.88168.23168.96168.96-1.25%361,513
Jul 31, 2025173.00173.05170.91171.10171.10-0.60%719,269
Jul 30, 2025172.65172.99171.38172.14172.14-0.28%519,736
Jul 29, 2025173.29173.40172.41172.63172.63-0.21%215,646
Jul 28, 2025173.43173.51172.67173.00173.00-0.43%211,477
Jul 25, 2025173.07173.86173.01173.75173.750.23%216,394
Jul 24, 2025173.52173.71173.25173.35173.35-0.08%985,584
Jul 23, 2025172.62173.57172.24173.49173.491.15%437,278
Jul 22, 2025171.32171.66170.61171.52171.520.18%588,162
Jul 21, 2025171.15171.98171.12171.22171.220.24%218,917
Jul 18, 2025171.52171.52170.51170.81170.81-0.08%329,407
Jul 17, 2025169.98170.96169.83170.95170.950.56%286,737
Jul 16, 2025169.75170.15168.55170.00170.000.31%307,546
Jul 15, 2025171.03171.03169.41169.47169.47-0.58%286,374
Jul 14, 2025169.82170.57169.69170.46170.460.21%347,315
Jul 11, 2025170.02170.40169.76170.11170.11-0.54%172,219
Jul 10, 2025170.64171.21170.26171.03171.030.19%201,882
Jul 9, 2025170.27170.74169.82170.70170.700.67%220,040
Jul 8, 2025169.65169.97169.27169.56169.560.05%316,022
Jul 7, 2025170.15170.33168.79169.47169.47-0.82%298,554
Jul 3, 2025170.18171.02170.18170.87170.870.59%153,160
Jul 2, 2025168.92169.87168.82169.87169.870.43%385,624
Jul 1, 2025168.88169.38168.59169.15169.15-0.14%593,520
Jun 30, 2025168.99169.62168.66169.38169.380.47%311,151
Jun 27, 2025168.22169.03167.61168.59168.590.53%184,301
Jun 26, 2025166.91167.75166.72167.70167.700.95%203,504
Jun 25, 2025166.32166.41165.80166.12166.12-0.17%199,181
Jun 24, 2025165.68166.63165.49166.41166.411.17%643,558
Jun 23, 2025162.80164.55162.42164.49164.490.90%259,815
Jun 20, 2025164.26164.34162.78163.02163.02-0.40%434,113
Jun 18, 2025163.97164.64163.45163.68163.680.02%277,899
Jun 17, 2025164.52164.80163.46163.64163.64-0.92%222,144
Jun 16, 2025164.89165.95164.79165.16165.160.10%349,189
Jun 13, 2025165.30166.27164.69165.00163.75-1.18%394,571
Jun 12, 2025166.19167.02166.09166.97165.700.48%274,583
Jun 11, 2025166.96167.13165.87166.17164.91-0.23%121,928
Jun 10, 2025166.20166.67165.69166.55165.290.37%176,129
Jun 9, 2025166.03166.37165.61165.93164.670.05%299,535
Jun 6, 2025165.76166.17165.37165.85164.590.86%189,327
Jun 5, 2025165.61165.82164.04164.44163.19-0.41%260,147
Jun 4, 2025165.23165.61165.02165.12163.870.12%333,304
Jun 3, 2025164.00165.13163.82164.92163.670.29%496,228