iShares MSCI World (URTH)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.09 | -1.36726416329 | 152.86 | 153.42 | 149.0402 | 280021 | 152.10099684 | SP |
| 4 | 3.28 | 2.22387958506 | 147.49 | 153.42 | 147.07 | 230278 | 150.59107934 | SP |
| 12 | 9.51 | 6.73226674218 | 141.26 | 153.42 | 138.58 | 192661 | 147.5276481 | SP |
| 26 | 16.71 | 12.4645681038 | 134.06 | 153.42 | 133.57 | 200962 | 143.28809289 | SP |
| 52 | 23.28 | 18.2602557063 | 127.49 | 153.42 | 114.7 | 220558 | 133.91847694 | SP |
| 156 | 22.81 | 17.8258830885 | 127.96 | 153.42 | 97.44 | 232127 | 122.55745481 | SP |
| 260 | 58.68 | 63.7202736453 | 92.09 | 153.42 | 66.38 | 186108 | 116.32222271 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 150.77 | 1.59 | 1.07 | 150.37 | 150.91 | 149.98419 | 195062 |
| 1721428200 | 149.18 | -1.06 | -0.71 | 150.05 | 150.31 | 149.0402 | 193238 |
| 1721341800 | 150.24 | -1.36 | -0.90 | 151.91 | 151.99 | 149.71 | 79237 |
| 1721255400 | 151.6 | -1.7 | -1.11 | 151.94 | 152.38999 | 151.44 | 326899 |
| 1721169000 | 153.3 | 0.89 | 0.58 | 152.57 | 153.41999 | 152.47 | 691555 |
| 1721082600 | 152.41 | 0.01 | 0.01 | 152.86 | 153.3 | 152.13999 | 111385 |
| 1720823400 | 152.4 | 1.13 | 0.75 | 151.75 | 153.34 | 151.651 | 732817 |
| 1720737000 | 151.27 | -0.75 | -0.49 | 152.28 | 152.55 | 151.04 | 429215 |
| 1720650600 | 152.02 | 1.59 | 1.06 | 150.91999 | 152.02 | 150.76 | 96286 |
| 1720564200 | 150.43 | 0.09 | 0.06 | 150.38999 | 150.61 | 150.16 | 61667 |
| 1720477800 | 150.34 | -0.16 | -0.11 | 150.68 | 150.76 | 150.15 | 105601 |
| 1720218600 | 150.5 | 0.91 | 0.61 | 150.05 | 150.52 | 149.4738 | 155655 |
| 1720040640 | 149.59 | 1.01 | 0.68 | 149.13 | 149.62 | 148.94999 | 88814 |
| 1719959400 | 148.58 | 0.77 | 0.52 | 147.43 | 148.58 | 147.4 | 134620 |
| 1719873000 | 147.81 | 0.07 | 0.05 | 148.04 | 148.1 | 147.13999 | 283431 |
| 1719613800 | 147.74 | 0 | 0.00 | 147.74 | 147.74 | 147.74 | 0 |
| 1719527400 | 147.74 | 0.04 | 0.03 | 147.72 | 148.05 | 147.44 | 260392 |
| 1719441000 | 147.69999 | -0.08 | -0.05 | 147.25 | 147.815 | 147.07 | 227060 |
| 1719354600 | 147.78 | 0.51 | 0.35 | 147.56 | 147.88 | 147.24 | 102923 |
| 1719268200 | 147.27 | 0.04 | 0.03 | 147.49 | 148.22 | 147.21 | 168220 |
| 1719009000 | 147.22999 | -0.49 | -0.33 | 147.12 | 147.425 | 146.83 | 99070 |
| 1718922600 | 147.72 | -0.24 | -0.16 | 148.04 | 148.32329 | 147.22999 | 207091 |
| 1718749800 | 147.96 | 0.49 | 0.33 | 147.59 | 148 | 147.53 | 145200 |
| 1718663400 | 147.47 | 0.89 | 0.61 | 146.38 | 147.7526 | 146.16999 | 168884 |
| 1718404200 | 146.58 | -0.43 | -0.29 | 146.19 | 146.58 | 145.76 | 195699 |
| 1718317800 | 147.01 | -0.32 | -0.22 | 147.44 | 147.44 | 146.25 | 257784 |
| 1718231400 | 147.33 | 1.36 | 0.93 | 147.69 | 148.1351 | 147.125 | 247507 |
| 1718145000 | 145.97 | -1.39 | -0.94 | 145.46 | 145.99 | 144.81 | 315367 |
| 1718058600 | 147.36 | 0.33 | 0.22 | 146.72 | 147.43 | 146.26499 | 210929 |
| 1717799400 | 147.03 | -0.62 | -0.42 | 147.22999 | 147.65 | 146.8 | 44112 |
| 1717713000 | 147.65 | 0.09 | 0.06 | 147.69999 | 147.82 | 147.22999 | 193090 |
| 1717626600 | 147.56 | 1.53 | 1.05 | 146.66999 | 147.56 | 146.16 | 141289 |
| 1717540200 | 146.03 | -0.03 | -0.02 | 145.69999 | 146.1988 | 145.2187 | 383828 |
| 1717453800 | 146.06 | 0.35 | 0.24 | 146.33 | 146.44 | 144.841 | 180792 |
| 1717194600 | 145.71 | 1.08 | 0.75 | 145.06 | 145.93 | 143.78 | 552231 |
| 1717108200 | 144.63 | -0.19 | -0.13 | 144.93 | 145.13999 | 144.2311 | 179913 |
| 1717021800 | 144.82 | -1.52 | -1.04 | 145.02 | 145.28 | 144.78 | 128952 |
| 1716935400 | 146.34 | 0.03 | 0.02 | 146.61 | 146.76 | 145.72999 | 311933 |
| 1716589800 | 146.31 | 1.01 | 0.70 | 145.81 | 146.55869 | 145.755 | 68898 |
| 1716503400 | 145.3 | -1.01 | -0.69 | 147.4 | 147.4 | 145.01 | 141435 |
| 1716417000 | 146.31 | -0.71 | -0.48 | 146.74 | 146.745 | 145.8 | 157881 |
| 1716330600 | 147.02 | 0.24 | 0.16 | 146.5 | 147.04499 | 146.5 | 57574 |
| 1716244200 | 146.78 | 0.05 | 0.03 | 146.87 | 147.24 | 146.72 | 63500 |
| 1715985000 | 146.72999 | 0.29 | 0.20 | 146.49 | 146.72999 | 146.31 | 50991 |
| 1715898600 | 146.44 | -0.36 | -0.25 | 146.88 | 147.04 | 146.38 | 123366 |
| 1715812200 | 146.8 | 1.66 | 1.14 | 145.71 | 146.85 | 145.59 | 146609 |
| 1715725800 | 145.13999 | 0.85 | 0.59 | 144.6 | 145.18 | 144.395 | 366619 |
| 1715639400 | 144.29 | -0.09 | -0.06 | 144.79 | 144.79 | 144.08 | 210771 |
| 1715380200 | 144.38 | 0.24 | 0.17 | 144.71 | 144.83 | 144.09 | 79021 |
| 1715293800 | 144.13999 | 0.83 | 0.58 | 143.35 | 144.16999 | 143.22 | 147699 |
| 1715207400 | 143.31 | -0.01 | -0.01 | 142.81 | 143.35 | 142.725 | 215178 |
| 1715121000 | 143.32 | 0.15 | 0.10 | 143.38999 | 143.66 | 143.18 | 111496 |
| 1715034600 | 143.16999 | 1.39 | 0.98 | 142.54 | 143.16999 | 142.47999 | 74666 |
| 1714775400 | 141.78 | 1.7 | 1.21 | 141.88 | 142.06 | 141.06 | 141050 |
| 1714689000 | 140.08 | 1.48 | 1.07 | 139.76 | 140.33 | 138.9 | 135608 |
| 1714602600 | 138.6 | -0.57 | -0.41 | 138.83 | 140.55 | 138.58 | 44145 |
| 1714516200 | 139.16999 | -2.06 | -1.46 | 140.69999 | 141.05 | 139.04 | 181139 |
| 1714429800 | 141.22999 | 0.43 | 0.31 | 141.26 | 141.38999 | 140.72999 | 129393 |
| 1714170600 | 140.8 | 1.35 | 0.97 | 140.28 | 141.02 | 140.28 | 65923 |
| 1714084200 | 139.44999 | -0.5 | -0.36 | 138.31 | 139.68 | 137.75 | 355032 |
| 1713997800 | 139.94999 | -0.11 | -0.08 | 140.33 | 140.53 | 139.41 | 383793 |
| 1713911400 | 140.06 | 1.55 | 1.12 | 139.1 | 140.3261 | 139.01 | 447841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
