iShares MSCI World ETF

URTH
🏛️ usa →
180.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 135.65 135.83 135.20 135.32 0.1M
2021-12-30 135.98 136.28 135.54 135.64 0.2M
2021-12-29 135.75 136.16 135.59 135.91 0.1M
2021-12-28 136.20 136.41 135.74 135.82 0.1M
2021-12-27 134.80 135.96 134.79 135.96 0.2M
2021-12-23 133.97 134.83 133.78 134.48 0.2M
2021-12-22 132.39 133.64 132.19 133.52 0.2M
2021-12-21 131.21 132.35 130.65 132.35 0.6M
2021-12-20 130.09 130.27 129.22 130.25 0.4M
2021-12-17 131.76 132.47 130.98 131.35 0.2M
2021-12-16 134.29 134.29 132.17 132.76 0.2M
2021-12-15 131.80 133.58 130.95 133.40 0.3M
2021-12-14 131.64 132.18 130.80 131.40 0.3M
2021-12-13 133.49 133.49 132.42 132.46 0.2M
2021-12-10 134.61 134.82 133.68 134.58 0.4M
2021-12-09 134.51 134.53 133.80 133.80 0.1M
2021-12-08 134.70 135.09 134.29 134.96 0.2M
2021-12-07 133.53 134.62 133.53 134.50 0.1M
2021-12-06 131.15 132.13 130.28 131.75 0.2M
2021-12-03 131.92 131.92 129.17 130.40 0.3M
2021-12-02 129.72 131.78 129.63 131.39 0.4M
2021-12-01 132.83 133.30 129.47 129.55 0.3M
2021-11-30 132.51 133.10 130.70 131.10 0.3M
2021-11-29 133.41 133.67 132.48 133.16 0.1M
2021-11-26 132.88 133.28 131.68 132.00 0.1M
2021-11-24 134.09 135.07 133.78 135.03 0.3M
2021-11-23 134.78 135.22 133.99 134.93 0.1M
2021-11-22 136.01 136.47 134.82 134.92 0.2M
2021-11-19 135.94 136.18 135.51 135.62 0.0M
2021-11-18 136.13 136.26 135.42 136.22 0.1M
2021-11-17 136.00 136.08 135.70 135.89 0.1M
2021-11-16 135.92 136.60 135.87 136.25 0.1M
2021-11-15 136.44 136.66 135.71 135.92 0.1M
2021-11-12 135.51 136.03 135.14 136.03 0.0M
2021-11-11 135.31 135.31 134.90 134.99 0.0M
2021-11-10 135.69 136.01 134.42 134.70 0.1M
2021-11-09 136.70 136.70 135.71 136.04 0.1M
2021-11-08 136.64 136.75 136.30 136.45 0.3M
2021-11-05 136.55 136.71 135.90 136.36 0.1M
2021-11-04 135.73 135.97 135.46 135.92 0.1M
2021-11-03 134.59 135.66 134.42 135.62 0.4M
2021-11-02 134.39 134.76 134.22 134.69 0.3M
2021-11-01 134.28 134.47 133.85 134.41 0.2M
2021-10-29 133.13 133.84 133.13 133.84 0.0M
2021-10-27 133.41 133.47 132.60 132.63 0.1M
2021-10-26 133.64 133.93 133.16 133.29 0.1M
2021-10-25 132.93 133.27 132.41 133.11 0.1M
2021-10-22 132.83 133.11 132.16 132.74 0.0M
2021-10-21 132.31 132.67 132.16 132.65 0.0M
2021-10-20 132.31 132.68 132.25 132.52 0.1M
2021-10-19 131.69 132.15 131.56 132.11 0.1M
2021-10-18 130.32 131.24 130.19 131.19 0.2M
2021-10-15 130.76 131.07 130.53 131.00 0.1M
2021-10-14 129.23 130.06 129.21 130.06 0.0M
2021-10-13 127.82 128.21 127.27 128.02 0.1M
2021-10-12 127.75 127.89 127.25 127.30 0.1M
2021-10-11 128.26 128.83 127.39 127.52 0.0M
2021-10-08 128.71 128.87 128.02 128.20 0.0M
2021-10-07 128.20 129.08 128.11 128.34 0.1M
2021-10-06 125.75 127.28 125.27 127.27 0.2M
2021-10-05 126.41 127.65 126.16 127.02 0.1M
2021-10-04 127.15 127.17 125.31 126.01 0.1M
2021-10-01 126.82 127.81 125.77 127.49 0.1M
2021-09-30 127.97 128.06 126.42 126.46 0.2M
2021-09-29 128.02 128.27 127.36 127.52 0.1M
2021-09-28 129.12 129.16 127.28 127.53 0.1M
2021-09-27 130.25 130.57 130.00 130.31 0.1M
2021-09-24 130.06 130.73 130.06 130.58 0.2M
2021-09-23 130.05 131.20 130.05 130.81 0.2M
2021-09-22 128.91 129.99 128.74 129.31 0.1M
2021-09-21 128.83 129.28 128.04 128.18 0.1M
2021-09-20 127.96 128.28 126.49 127.96 0.1M
2021-09-17 130.99 131.02 130.01 130.16 0.1M
2021-09-16 131.51 131.76 130.79 131.51 0.3M
2021-09-15 130.97 131.88 130.78 131.70 0.0M
2021-09-14 131.87 132.13 130.70 130.91 0.1M
2021-09-13 132.07 132.10 130.87 131.54 0.1M
2021-09-10 132.65 132.65 130.95 131.09 0.1M
2021-09-09 132.24 132.71 131.74 131.84 0.0M
2021-09-08 132.47 132.55 131.83 132.29 0.1M
2021-09-07 133.11 133.13 132.64 132.71 0.1M
2021-09-03 132.80 133.22 132.71 133.05 0.1M
2021-09-02 132.94 133.10 132.57 132.87 0.1M
2021-09-01 132.58 132.78 132.35 132.45 0.1M
2021-08-31 132.38 132.64 131.93 132.02 0.2M
2021-08-30 132.05 132.43 131.92 132.22 0.1M
2021-08-27 130.88 131.94 130.88 131.83 0.1M
2021-08-26 131.28 131.34 130.62 130.70 0.1M
2021-08-25 131.25 131.58 130.92 131.40 0.0M
2021-08-24 131.11 131.42 130.97 131.19 0.1M
2021-08-23 130.35 131.11 130.35 130.93 0.2M
2021-08-20 128.78 129.72 128.76 129.70 0.1M
2021-08-19 128.07 129.16 127.93 128.77 0.1M
2021-08-18 130.10 130.42 129.16 129.25 0.1M
2021-08-17 130.40 130.57 129.52 130.32 0.2M
2021-08-16 130.84 131.34 130.31 131.32 0.0M
2021-08-13 131.29 131.39 131.07 131.36 0.2M
2021-08-12 130.68 131.00 130.34 130.96 0.1M
2021-08-11 130.80 130.89 130.33 130.69 0.2M
2021-08-10 130.21 130.35 130.02 130.22 0.0M
2021-08-09 130.26 130.26 129.83 130.07 0.0M
2021-08-06 130.29 130.38 129.94 130.05 0.1M
2021-08-05 129.85 130.28 129.85 130.26 0.1M
2021-08-04 129.69 129.87 129.44 129.47 0.1M
2021-08-03 129.35 129.94 128.67 129.88 0.1M
2021-08-02 129.67 129.76 128.85 129.03 0.1M
2021-07-30 129.00 129.48 128.77 128.83 0.0M
2021-07-29 129.57 130.00 129.57 129.72 0.1M
2021-07-28 129.02 129.28 128.62 129.05 0.1M
2021-07-27 129.05 129.05 127.99 128.82 0.1M
2021-07-26 129.06 129.36 129.01 129.27 0.2M
2021-07-23 128.75 129.27 128.53 129.19 0.0M
2021-07-22 127.96 128.03 127.48 127.99 0.2M
2021-07-21 127.03 127.79 126.91 127.79 0.1M
2021-07-20 125.03 126.75 124.70 126.41 0.1M
2021-07-19 125.25 125.25 124.12 124.82 0.2M
2021-07-16 128.01 128.01 126.72 126.77 0.0M
2021-07-15 127.60 128.03 127.20 127.70 0.1M
2021-07-14 128.83 128.93 128.11 128.40 0.2M
2021-07-13 128.48 128.79 128.10 128.10 0.0M
2021-07-12 128.30 128.78 128.19 128.77 0.0M
2021-07-09 127.45 128.29 127.36 128.22 0.1M
2021-07-08 126.00 126.81 125.87 126.52 0.2M
2021-07-07 127.83 127.95 127.22 127.95 0.1M
2021-07-06 127.91 127.91 126.70 127.48 0.1M
2021-07-02 127.29 127.85 127.16 127.84 0.0M
2021-07-01 126.75 127.07 126.51 127.06 0.3M
2021-06-30 126.45 126.60 126.30 126.57 0.1M
2021-06-29 126.93 126.95 126.58 126.78 0.1M
2021-06-28 126.75 126.77 126.33 126.68 0.6M
2021-06-25 126.68 126.81 126.53 126.75 0.0M
2021-06-24 126.32 126.44 126.21 126.42 0.0M
2021-06-23 125.83 125.94 125.42 125.42 0.0M
2021-06-22 125.16 125.99 124.98 125.74 0.1M
2021-06-21 124.23 125.32 123.96 125.28 0.1M
2021-06-18 124.18 124.26 123.59 123.61 0.1M
2021-06-17 125.34 125.74 124.77 125.53 0.1M
2021-06-16 126.57 126.61 125.17 125.74 0.0M
2021-06-15 126.82 126.93 126.16 126.41 0.2M
2021-06-14 126.45 126.71 126.17 126.66 0.0M
2021-06-11 126.28 126.44 125.94 126.44 0.0M
2021-06-10 125.96 126.35 125.56 126.08 0.0M
2021-06-09 126.98 126.99 126.54 126.58 0.0M
2021-06-08 127.05 127.05 126.36 126.80 0.1M
2021-06-07 126.77 126.83 126.44 126.79 0.0M
2021-06-04 126.15 126.67 126.14 126.58 0.2M
2021-06-03 125.26 125.60 124.99 125.43 0.0M
2021-06-02 125.96 126.19 125.72 125.95 0.1M
2021-06-01 126.43 126.55 125.66 125.73 0.0M
2021-05-28 125.76 126.05 125.58 125.60 0.2M
2021-05-27 125.61 125.69 125.34 125.35 0.1M
2021-05-26 125.24 125.36 124.93 125.24 0.0M
2021-05-25 125.68 125.75 124.97 125.06 0.2M
2021-05-24 124.69 125.51 124.69 125.30 0.0M
2021-05-21 124.70 124.88 124.02 124.18 0.0M
2021-05-20 123.19 124.49 123.19 124.17 0.1M
2021-05-19 121.75 122.66 121.26 122.66 0.1M
2021-05-18 124.16 124.28 123.32 123.33 0.1M
2021-05-17 123.69 123.88 123.16 123.71 0.2M
2021-05-14 122.96 124.21 122.96 124.15 0.0M
2021-05-13 121.13 122.58 121.13 122.19 0.2M
2021-05-12 122.42 122.92 120.75 120.84 0.1M
2021-05-11 122.73 123.53 122.24 123.31 0.1M
2021-05-10 125.89 125.89 124.54 124.61 0.0M
2021-05-07 124.84 125.79 124.84 125.73 0.1M
2021-05-06 123.77 124.51 123.26 124.51 0.0M
2021-05-05 123.97 124.05 123.39 123.55 0.0M
2021-05-04 123.40 123.49 122.14 123.06 0.2M
2021-05-03 124.56 124.85 124.20 124.26 0.1M
2021-04-30 124.18 124.35 123.46 123.61 0.2M
2021-04-29 125.31 125.50 123.91 124.85 0.6M
2021-04-28 124.44 124.84 124.28 124.45 0.0M
2021-04-27 124.42 124.56 124.01 124.37 0.1M
2021-04-26 124.47 124.67 124.32 124.46 0.0M
2021-04-23 123.26 124.61 123.26 124.22 0.0M
2021-04-22 123.80 124.22 122.78 122.92 0.2M
2021-04-21 122.52 123.88 122.33 123.77 0.1M
2021-04-20 123.32 123.46 122.32 122.71 0.1M
2021-04-19 124.36 124.44 123.63 123.93 0.0M
2021-04-16 124.49 124.66 124.00 124.44 0.1M
2021-04-15 123.58 124.03 123.46 124.01 0.1M
2021-04-14 123.09 123.37 122.57 122.69 0.1M
2021-04-13 122.58 123.19 122.52 123.11 0.0M
2021-04-12 122.47 122.57 122.11 122.48 0.2M
2021-04-09 121.95 122.74 121.94 122.56 0.2M
2021-04-08 121.73 122.10 121.57 122.03 0.1M
2021-04-07 121.12 121.38 121.04 121.19 0.0M
2021-04-06 121.04 121.45 120.90 121.12 0.3M
2021-04-05 120.57 121.60 120.57 121.42 0.0M
2021-04-01 119.16 119.87 119.09 119.78 0.1M
2021-03-31 118.10 118.89 118.10 118.49 0.2M
2021-03-30 117.88 118.28 117.68 118.08 0.0M
2021-03-29 118.04 118.63 117.62 118.34 0.1M
2021-03-26 117.44 118.80 117.19 118.50 0.1M
2021-03-25 116.07 117.17 115.41 117.03 0.2M
2021-03-24 117.29 117.67 116.36 116.36 0.1M
2021-03-23 117.76 118.10 116.84 117.00 0.1M
2021-03-22 117.52 118.64 117.52 118.10 0.3M
2021-03-19 117.49 117.96 116.70 117.59 0.0M
2021-03-18 118.39 119.00 117.31 117.55 0.1M
2021-03-17 118.17 119.36 117.80 119.21 0.0M
2021-03-16 119.00 119.13 118.35 118.79 0.5M
2021-03-15 118.11 118.74 117.58 118.63 0.0M
2021-03-12 117.59 118.12 117.22 118.11 0.3M
2021-03-11 117.65 118.45 117.50 118.01 0.0M
2021-03-10 116.99 117.32 116.50 116.92 0.0M
2021-03-09 115.81 116.88 115.67 116.26 0.1M
2021-03-08 115.20 115.92 114.40 114.48 0.1M
2021-03-05 114.50 115.21 112.20 115.05 0.0M
2021-03-04 114.86 115.55 112.41 113.44 0.0M
2021-03-03 116.16 116.19 114.78 114.82 0.0M
2021-03-02 117.08 117.15 116.25 116.43 0.1M
2021-03-01 115.77 117.16 115.77 116.88 0.0M
2021-02-26 115.48 115.70 113.93 114.27 0.2M
2021-02-25 117.84 118.11 114.95 115.38 0.1M
2021-02-24 116.60 118.08 116.17 117.89 0.0M
2021-02-23 116.21 117.39 114.92 116.96 0.0M
2021-02-22 116.62 117.68 116.62 116.97 0.1M
2021-02-19 118.07 118.38 117.73 117.74 0.0M
2021-02-18 117.60 117.89 116.84 117.74 0.0M
2021-02-17 118.00 118.36 117.48 118.36 0.0M
2021-02-16 118.90 119.36 118.27 118.56 0.1M
2021-02-12 117.56 118.37 117.48 118.28 0.0M
2021-02-11 117.94 117.94 117.15 117.71 0.0M
2021-02-10 117.90 118.03 117.03 117.31 0.0M
2021-02-09 117.12 117.56 117.04 117.43 0.0M
2021-02-08 116.89 117.18 116.68 117.11 0.0M
2021-02-05 116.39 116.39 115.84 116.20 0.1M
2021-02-04 114.98 115.75 114.85 115.75 0.0M
2021-02-03 114.95 115.18 114.34 114.75 0.1M
2021-02-02 113.99 114.91 113.99 114.60 0.3M
2021-02-01 112.49 113.43 112.06 113.17 0.1M
2021-01-29 112.82 113.03 111.03 111.49 0.5M
2021-01-28 113.01 114.70 113.01 113.47 0.2M
2021-01-27 114.08 114.08 112.24 112.69 0.0M
2021-01-26 115.97 116.00 115.31 115.46 0.0M
2021-01-25 115.35 115.65 114.02 115.62 0.1M
2021-01-22 115.01 115.70 115.01 115.35 0.1M
2021-01-21 115.98 116.11 115.52 115.80 0.0M
2021-01-20 115.04 115.90 114.93 115.82 0.1M
2021-01-19 114.38 114.73 113.96 114.47 0.1M
2021-01-15 113.96 114.11 112.98 113.55 0.1M
2021-01-14 115.00 115.21 114.59 114.66 0.1M
2021-01-13 114.47 114.95 114.39 114.75 0.1M
2021-01-12 114.22 114.74 113.77 114.57 0.1M
2021-01-11 113.89 114.78 113.87 114.25 0.1M
2021-01-08 115.15 115.31 114.06 115.31 0.1M
2021-01-07 113.86 114.71 113.86 114.47 0.0M
2021-01-06 112.12 114.18 112.12 113.17 0.1M
2021-01-05 111.51 112.71 111.51 112.49 0.1M
2021-01-04 113.53 113.77 110.62 111.63 0.2M