iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
187.09
-1.73 (-0.92%)
Mar 5, 2026, 4:00 PM EST - Market closed
URTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 187.39 | 188.30 | 185.35 | 187.09 | 187.09 | -0.92% | 931,118 |
| Mar 4, 2026 | 187.94 | 189.17 | 187.23 | 188.82 | 188.82 | 0.86% | 920,321 |
| Mar 3, 2026 | 185.38 | 187.80 | 183.76 | 187.21 | 187.21 | -1.56% | 514,629 |
| Mar 2, 2026 | 188.22 | 190.65 | 188.02 | 190.18 | 190.18 | -0.35% | 531,447 |
| Feb 27, 2026 | 190.35 | 191.18 | 190.05 | 190.84 | 190.84 | -0.44% | 595,618 |
| Feb 26, 2026 | 192.44 | 192.44 | 190.33 | 191.68 | 191.68 | -0.36% | 418,227 |
| Feb 25, 2026 | 191.55 | 192.53 | 191.54 | 192.37 | 192.37 | 0.84% | 486,424 |
| Feb 24, 2026 | 189.21 | 190.99 | 189.00 | 190.77 | 190.77 | 0.67% | 187,941 |
| Feb 23, 2026 | 190.91 | 191.43 | 189.05 | 189.50 | 189.50 | -0.88% | 257,502 |
| Feb 20, 2026 | 189.33 | 191.41 | 189.24 | 191.19 | 191.19 | 0.68% | 257,847 |
| Feb 19, 2026 | 189.46 | 190.10 | 189.13 | 189.89 | 189.89 | -0.27% | 172,564 |
| Feb 18, 2026 | 189.85 | 191.17 | 189.49 | 190.41 | 190.41 | 0.50% | 207,997 |
| Feb 17, 2026 | 188.53 | 189.95 | 187.50 | 189.46 | 189.46 | 0.03% | 252,833 |
| Feb 13, 2026 | 189.01 | 190.34 | 188.24 | 189.40 | 189.40 | 0.20% | 333,735 |
| Feb 12, 2026 | 192.37 | 192.53 | 188.85 | 189.02 | 189.02 | -1.46% | 558,308 |
| Feb 11, 2026 | 192.77 | 192.84 | 190.87 | 191.83 | 191.83 | 0.12% | 257,267 |
| Feb 10, 2026 | 192.21 | 192.54 | 191.48 | 191.60 | 191.60 | -0.13% | 310,451 |
| Feb 9, 2026 | 190.28 | 192.10 | 190.01 | 191.84 | 191.84 | 0.84% | 291,448 |
| Feb 6, 2026 | 187.85 | 190.47 | 187.85 | 190.24 | 190.24 | 2.03% | 517,585 |
| Feb 5, 2026 | 187.41 | 188.15 | 186.13 | 186.46 | 186.46 | -1.33% | 604,307 |
| Feb 4, 2026 | 190.10 | 190.31 | 187.89 | 188.98 | 188.98 | -0.24% | 417,582 |
| Feb 3, 2026 | 190.74 | 190.81 | 187.94 | 189.44 | 189.44 | -0.64% | 384,697 |
| Feb 2, 2026 | 189.26 | 190.95 | 189.26 | 190.66 | 190.66 | 0.54% | 771,610 |
| Jan 30, 2026 | 190.03 | 190.42 | 188.47 | 189.63 | 189.63 | -0.61% | 992,309 |
| Jan 29, 2026 | 191.49 | 191.56 | 188.41 | 190.80 | 190.80 | 0.01% | 446,378 |
| Jan 28, 2026 | 191.15 | 191.40 | 190.29 | 190.79 | 190.79 | -0.26% | 163,340 |
| Jan 27, 2026 | 190.61 | 191.46 | 190.61 | 191.29 | 191.29 | 0.73% | 210,055 |
| Jan 26, 2026 | 189.47 | 190.31 | 189.47 | 189.91 | 189.91 | 0.56% | 278,573 |
| Jan 23, 2026 | 188.39 | 189.12 | 188.02 | 188.86 | 188.86 | 0.16% | 502,499 |
| Jan 22, 2026 | 188.86 | 189.13 | 188.14 | 188.56 | 188.56 | 0.48% | 1,321,005 |
| Jan 21, 2026 | 186.35 | 188.55 | 185.86 | 187.66 | 187.66 | 1.09% | 502,907 |
| Jan 20, 2026 | 186.61 | 187.39 | 185.49 | 185.64 | 185.64 | -1.89% | 411,337 |
| Jan 16, 2026 | 189.65 | 189.81 | 188.76 | 189.21 | 189.21 | -0.02% | 249,795 |
| Jan 15, 2026 | 190.00 | 190.07 | 189.08 | 189.25 | 189.25 | 0.17% | 246,621 |
| Jan 14, 2026 | 189.01 | 189.28 | 188.04 | 188.93 | 188.93 | -0.32% | 232,076 |
| Jan 13, 2026 | 190.06 | 190.09 | 188.95 | 189.53 | 189.53 | -0.27% | 260,872 |
| Jan 12, 2026 | 189.03 | 190.13 | 189.03 | 190.05 | 190.05 | 0.27% | 638,357 |
| Jan 9, 2026 | 188.70 | 189.77 | 188.31 | 189.53 | 189.53 | 0.69% | 650,021 |
| Jan 8, 2026 | 187.94 | 188.33 | 187.65 | 188.24 | 188.24 | 0.01% | 490,386 |
| Jan 7, 2026 | 188.89 | 189.24 | 188.14 | 188.22 | 188.22 | -0.40% | 314,562 |
| Jan 6, 2026 | 188.13 | 189.08 | 188.08 | 188.98 | 188.98 | 0.52% | 466,210 |
| Jan 5, 2026 | 187.33 | 188.32 | 187.33 | 188.01 | 188.01 | 0.80% | 508,811 |
| Jan 2, 2026 | 187.21 | 187.23 | 185.59 | 186.51 | 186.51 | 0.40% | 307,484 |
| Dec 31, 2025 | 187.05 | 187.05 | 185.67 | 185.77 | 185.77 | -0.66% | 211,089 |
| Dec 30, 2025 | 187.21 | 187.48 | 186.93 | 187.01 | 187.01 | -0.05% | 333,728 |
| Dec 29, 2025 | 187.04 | 187.49 | 186.68 | 187.10 | 187.10 | -0.38% | 683,994 |
| Dec 26, 2025 | 187.96 | 188.00 | 187.48 | 187.81 | 187.81 | 0.05% | 309,119 |
| Dec 24, 2025 | 187.25 | 187.85 | 187.13 | 187.72 | 187.72 | 0.27% | 163,523 |
| Dec 23, 2025 | 186.34 | 187.26 | 186.34 | 187.21 | 187.21 | 0.49% | 206,893 |
| Dec 22, 2025 | 185.95 | 186.37 | 185.69 | 186.29 | 186.29 | 0.60% | 443,692 |
| Dec 19, 2025 | 184.34 | 185.46 | 184.22 | 185.18 | 185.18 | 0.82% | 921,938 |
| Dec 18, 2025 | 183.94 | 184.72 | 183.37 | 183.67 | 183.67 | 0.76% | 258,792 |
| Dec 17, 2025 | 184.21 | 184.39 | 182.23 | 182.29 | 182.29 | -1.03% | 558,204 |
| Dec 16, 2025 | 184.33 | 184.73 | 183.27 | 184.19 | 184.19 | -1.11% | 397,428 |
| Dec 15, 2025 | 187.36 | 187.36 | 185.93 | 186.26 | 184.76 | 0.09% | 1,077,073 |
| Dec 12, 2025 | 187.80 | 187.90 | 185.43 | 186.09 | 184.60 | -0.94% | 295,962 |
| Dec 11, 2025 | 187.03 | 187.95 | 186.33 | 187.85 | 186.34 | 0.38% | 498,651 |
| Dec 10, 2025 | 185.86 | 187.60 | 185.55 | 187.13 | 185.63 | 0.67% | 1,259,241 |
| Dec 9, 2025 | 185.90 | 186.51 | 185.76 | 185.88 | 184.39 | -0.02% | 301,876 |
| Dec 8, 2025 | 186.86 | 186.86 | 185.57 | 185.91 | 184.42 | -0.36% | 391,024 |
| Dec 5, 2025 | 186.76 | 187.34 | 186.34 | 186.58 | 185.08 | 0.18% | 277,984 |
| Dec 4, 2025 | 186.63 | 186.63 | 185.69 | 186.25 | 184.75 | 0.10% | 372,781 |
| Dec 3, 2025 | 185.18 | 186.25 | 184.95 | 186.06 | 184.57 | 0.42% | 209,969 |
| Dec 2, 2025 | 185.32 | 185.69 | 184.76 | 185.28 | 183.79 | 0.24% | 466,679 |
| Dec 1, 2025 | 184.57 | 185.55 | 184.57 | 184.83 | 183.35 | -0.45% | 363,099 |
| Nov 28, 2025 | 184.90 | 185.78 | 184.84 | 185.66 | 184.17 | 0.50% | 413,601 |
| Nov 26, 2025 | 183.95 | 185.09 | 183.80 | 184.73 | 183.25 | 0.82% | 468,986 |
| Nov 25, 2025 | 181.47 | 183.42 | 180.49 | 183.22 | 181.75 | 1.14% | 820,854 |
| Nov 24, 2025 | 179.98 | 181.57 | 179.61 | 181.16 | 179.71 | 1.11% | 886,012 |
| Nov 21, 2025 | 178.23 | 180.44 | 177.16 | 179.18 | 177.74 | 1.06% | 893,457 |
| Nov 20, 2025 | 182.47 | 183.08 | 177.23 | 177.30 | 175.88 | -1.53% | 396,755 |
| Nov 19, 2025 | 179.75 | 181.18 | 179.12 | 180.06 | 178.61 | 0.16% | 208,668 |
| Nov 18, 2025 | 180.02 | 180.78 | 178.57 | 179.77 | 178.33 | -0.83% | 229,212 |
| Nov 17, 2025 | 182.40 | 183.37 | 180.45 | 181.28 | 179.82 | -1.04% | 496,646 |
| Nov 14, 2025 | 181.68 | 184.02 | 181.20 | 183.19 | 181.72 | -0.02% | 233,704 |
| Nov 13, 2025 | 185.53 | 185.59 | 182.94 | 183.23 | 181.76 | -1.62% | 320,944 |
| Nov 12, 2025 | 186.43 | 186.48 | 185.77 | 186.24 | 184.74 | 0.26% | 373,465 |
| Nov 11, 2025 | 185.07 | 185.97 | 184.86 | 185.76 | 184.27 | 0.32% | 194,926 |
| Nov 10, 2025 | 184.13 | 185.39 | 183.64 | 185.17 | 183.68 | 1.43% | 353,281 |
| Nov 7, 2025 | 181.55 | 182.60 | 180.13 | 182.56 | 181.09 | 0.21% | 1,215,883 |
| Nov 6, 2025 | 183.78 | 183.93 | 181.89 | 182.17 | 180.71 | -0.95% | 749,040 |
| Nov 5, 2025 | 183.12 | 184.59 | 182.91 | 183.91 | 182.43 | 0.45% | 166,452 |
| Nov 4, 2025 | 183.28 | 184.28 | 182.87 | 183.08 | 181.61 | -1.23% | 280,791 |
| Nov 3, 2025 | 185.86 | 185.86 | 184.43 | 185.36 | 183.87 | 0.18% | 134,759 |
| Oct 31, 2025 | 185.58 | 185.60 | 184.29 | 185.03 | 183.54 | 0.21% | 582,675 |
| Oct 30, 2025 | 185.28 | 185.89 | 184.62 | 184.65 | 183.17 | -0.84% | 140,851 |
| Oct 29, 2025 | 186.88 | 187.01 | 185.30 | 186.21 | 184.72 | -0.23% | 232,733 |
| Oct 28, 2025 | 186.46 | 187.07 | 186.11 | 186.64 | 185.14 | 0.20% | 267,097 |
| Oct 27, 2025 | 185.63 | 186.29 | 185.57 | 186.26 | 184.76 | 1.07% | 102,523 |
| Oct 24, 2025 | 184.16 | 184.61 | 184.03 | 184.29 | 182.81 | 0.62% | 146,428 |
| Oct 23, 2025 | 182.30 | 183.38 | 182.27 | 183.16 | 181.69 | 0.64% | 130,573 |
| Oct 22, 2025 | 182.92 | 183.00 | 180.94 | 181.99 | 180.53 | -0.48% | 586,397 |
| Oct 21, 2025 | 183.04 | 183.31 | 182.58 | 182.86 | 181.39 | -0.21% | 213,239 |
| Oct 20, 2025 | 182.47 | 183.43 | 182.47 | 183.24 | 181.77 | 0.88% | 1,567,099 |
| Oct 17, 2025 | 180.38 | 181.89 | 180.06 | 181.64 | 180.18 | 0.42% | 373,044 |
| Oct 16, 2025 | 182.27 | 182.62 | 180.10 | 180.88 | 179.43 | -0.35% | 3,485,170 |
| Oct 15, 2025 | 181.88 | 182.67 | 180.20 | 181.51 | 180.05 | 0.41% | 167,926 |
| Oct 14, 2025 | 179.09 | 181.48 | 178.39 | 180.77 | 179.32 | 0.07% | 304,779 |
| Oct 13, 2025 | 179.91 | 181.02 | 179.76 | 180.65 | 179.20 | 1.37% | 163,892 |
| Oct 10, 2025 | 182.89 | 183.19 | 178.12 | 178.20 | 176.77 | -2.45% | 303,928 |