Skip to main content
iShares MSCI World ETF (URTH)
NYSEARCA: URTH · Real-Time Price · USD
194.43
-1.02 (-0.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed

URTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026194.59194.72193.69194.43194.43-0.52%5,908,459
Apr 27, 2026195.14195.56194.74195.45195.450.09%1,807,602
Apr 24, 2026194.46195.39193.95195.27195.270.75%413,002
Apr 23, 2026194.50195.17192.15193.82193.82-0.56%965,363
Apr 22, 2026194.67195.00194.34194.92194.920.85%771,469
Apr 21, 2026195.52195.66192.93193.28193.28-1.14%2,488,008
Apr 20, 2026195.21195.61194.61195.51195.51-0.14%2,060,091
Apr 17, 2026195.25196.48194.87195.79195.791.25%276,814
Apr 16, 2026193.64193.75192.78193.38193.380.03%272,584
Apr 15, 2026192.21193.43191.89193.33193.330.69%1,367,053
Apr 14, 2026190.76192.21190.74192.00192.001.06%1,053,615
Apr 13, 2026187.58190.09187.37189.99189.990.85%692,849
Apr 10, 2026188.96189.19188.02188.38188.380.01%285,184
Apr 9, 2026187.11188.78186.70188.36188.360.37%618,465
Apr 8, 2026188.11188.54186.69187.66187.662.84%621,316
Apr 7, 2026181.74182.55180.19182.47182.47-0.03%262,937
Apr 6, 2026181.79182.68181.71182.52182.520.44%226,718
Apr 2, 2026179.11182.30178.65181.72181.72-0.05%457,718
Apr 1, 2026181.58182.76181.23181.81181.810.99%1,561,642
Mar 31, 2026177.18180.28176.65180.02180.022.90%2,334,559
Mar 30, 2026177.05177.07174.24174.94174.94-0.27%540,502
Mar 27, 2026177.12177.33175.00175.42175.42-1.47%1,412,861
Mar 26, 2026179.71180.55177.89178.04178.04-1.74%1,251,026
Mar 25, 2026181.76182.22180.59181.19181.190.75%367,757
Mar 24, 2026179.01180.75178.66179.85179.85-0.38%287,207
Mar 23, 2026180.87182.53179.89180.54180.541.43%505,053
Mar 20, 2026180.80180.89177.01178.00178.00-1.85%430,461
Mar 19, 2026179.86182.16179.61181.36181.36-0.23%537,605
Mar 18, 2026183.77184.09181.72181.77181.77-1.47%399,616
Mar 17, 2026184.97185.45184.38184.49184.490.24%162,678
Mar 16, 2026183.62184.68183.38184.04184.041.26%318,364
Mar 13, 2026183.78184.70181.47181.75181.75-0.76%280,018
Mar 12, 2026184.43184.63183.13183.15183.15-1.54%484,394
Mar 11, 2026186.06186.80185.15186.02186.02-0.18%319,985
Mar 10, 2026186.79188.35185.81186.36186.36-0.05%1,090,398
Mar 9, 2026182.97186.91181.76186.45186.450.79%1,063,521
Mar 6, 2026184.49186.06183.81184.98184.98-1.13%722,279
Mar 5, 2026187.39188.30185.35187.09187.09-0.92%931,118
Mar 4, 2026187.94189.17187.23188.82188.820.86%920,321
Mar 3, 2026185.38187.80183.76187.21187.21-1.56%514,629
Mar 2, 2026188.22190.65188.02190.18190.18-0.35%531,447
Feb 27, 2026190.35191.18190.05190.84190.84-0.44%595,618
Feb 26, 2026192.44192.44190.33191.68191.68-0.36%418,227
Feb 25, 2026191.55192.53191.54192.37192.370.84%486,424
Feb 24, 2026189.21190.99189.00190.77190.770.67%187,941
Feb 23, 2026190.91191.43189.05189.50189.50-0.88%257,502
Feb 20, 2026189.33191.41189.24191.19191.190.68%257,847
Feb 19, 2026189.46190.10189.13189.89189.89-0.27%172,564
Feb 18, 2026189.85191.17189.49190.41190.410.50%207,997
Feb 17, 2026188.53189.95187.50189.46189.460.03%252,833
Feb 13, 2026189.01190.34188.24189.40189.400.20%333,735
Feb 12, 2026192.37192.53188.85189.02189.02-1.46%558,308
Feb 11, 2026192.77192.84190.87191.83191.830.12%257,267
Feb 10, 2026192.21192.54191.48191.60191.60-0.13%310,451
Feb 9, 2026190.28192.10190.01191.84191.840.84%291,448
Feb 6, 2026187.85190.47187.85190.24190.242.03%517,585
Feb 5, 2026187.41188.15186.13186.46186.46-1.33%604,307
Feb 4, 2026190.10190.31187.89188.98188.98-0.24%417,582
Feb 3, 2026190.74190.81187.94189.44189.44-0.64%384,697
Feb 2, 2026189.26190.95189.26190.66190.660.54%771,610
Jan 30, 2026190.03190.42188.47189.63189.63-0.61%992,309
Jan 29, 2026191.49191.56188.41190.80190.800.01%446,378
Jan 28, 2026191.15191.40190.29190.79190.79-0.26%163,340
Jan 27, 2026190.61191.46190.61191.29191.290.73%210,055
Jan 26, 2026189.47190.31189.47189.91189.910.56%278,573
Jan 23, 2026188.39189.12188.02188.86188.860.16%502,499
Jan 22, 2026188.86189.13188.14188.56188.560.48%1,321,005
Jan 21, 2026186.35188.55185.86187.66187.661.09%502,907
Jan 20, 2026186.61187.39185.49185.64185.64-1.89%411,337
Jan 16, 2026189.65189.81188.76189.21189.21-0.02%249,795
Jan 15, 2026190.00190.07189.08189.25189.250.17%246,621
Jan 14, 2026189.01189.28188.04188.93188.93-0.32%232,076
Jan 13, 2026190.06190.09188.95189.53189.53-0.27%260,872
Jan 12, 2026189.03190.13189.03190.05190.050.27%638,357
Jan 9, 2026188.70189.77188.31189.53189.530.69%650,021
Jan 8, 2026187.94188.33187.65188.24188.240.01%490,386
Jan 7, 2026188.89189.24188.14188.22188.22-0.40%314,562
Jan 6, 2026188.13189.08188.08188.98188.980.52%466,210
Jan 5, 2026187.33188.32187.33188.01188.010.80%508,811
Jan 2, 2026187.21187.23185.59186.51186.510.40%307,484
Dec 31, 2025187.05187.05185.67185.77185.77-0.66%211,089
Dec 30, 2025187.21187.48186.93187.01187.01-0.05%333,728
Dec 29, 2025187.04187.49186.68187.10187.10-0.38%683,994
Dec 26, 2025187.96188.00187.48187.81187.810.05%309,119
Dec 24, 2025187.25187.85187.13187.72187.720.27%163,523
Dec 23, 2025186.34187.26186.34187.21187.210.49%206,893
Dec 22, 2025185.95186.37185.69186.29186.290.60%443,692
Dec 19, 2025184.34185.46184.22185.18185.180.82%921,938
Dec 18, 2025183.94184.72183.37183.67183.670.76%258,792
Dec 17, 2025184.21184.39182.23182.29182.29-1.03%558,204
Dec 16, 2025184.33184.73183.27184.19184.19-1.11%397,428
Dec 15, 2025187.36187.36185.93186.26184.760.09%1,077,073
Dec 12, 2025187.80187.90185.43186.09184.60-0.94%295,962
Dec 11, 2025187.03187.95186.33187.85186.340.38%498,651
Dec 10, 2025185.86187.60185.55187.13185.630.67%1,259,241
Dec 9, 2025185.90186.51185.76185.88184.39-0.02%301,876
Dec 8, 2025186.86186.86185.57185.91184.42-0.36%391,024
Dec 5, 2025186.76187.34186.34186.58185.080.18%277,984
Dec 4, 2025186.63186.63185.69186.25184.750.10%372,781
Dec 3, 2025185.18186.25184.95186.06184.570.42%209,969