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
2022-12-30 108.94 109.30 108.39 109.25 0.4M
2022-12-29 108.88 109.97 108.69 109.74 0.5M
2022-12-28 109.30 109.61 107.86 107.87 0.3M
2022-12-27 109.53 109.93 108.74 109.18 0.6M
2022-12-23 108.64 109.44 108.24 109.44 0.3M
2022-12-22 109.53 109.56 107.42 108.89 0.5M
2022-12-21 109.47 110.55 109.36 110.26 0.6M
2022-12-20 108.27 109.21 108.14 108.76 0.3M
2022-12-19 109.46 109.48 108.06 108.49 1.3M
2022-12-16 109.71 110.04 108.68 109.27 0.4M
2022-12-15 111.92 112.00 110.05 110.43 0.3M
2022-12-14 113.89 114.74 112.50 113.33 0.3M
2022-12-13 116.04 116.04 113.18 113.86 0.4M
2022-12-12 112.62 113.58 112.36 113.54 0.5M
2022-12-09 112.81 113.49 112.35 112.40 0.4M
2022-12-08 112.62 113.20 112.14 112.98 0.3M
2022-12-07 112.15 112.74 111.90 112.17 0.3M
2022-12-06 113.59 113.80 111.74 112.31 0.2M
2022-12-05 114.98 115.20 113.31 113.63 0.4M
2022-12-02 114.44 115.94 114.44 115.69 0.9M
2022-12-01 116.17 116.38 115.15 115.82 0.3M
2022-11-30 112.74 115.47 112.04 115.44 0.5M
2022-11-29 112.60 112.95 111.99 112.41 0.2M
2022-11-28 113.39 113.86 112.28 112.51 0.3M
2022-11-25 113.87 114.33 113.87 114.20 0.3M
2022-11-23 113.17 114.19 113.13 114.05 0.3M
2022-11-22 112.18 113.20 111.92 113.18 0.3M
2022-11-21 111.60 111.86 111.09 111.59 0.4M
2022-11-18 112.73 112.73 111.56 112.26 0.3M
2022-11-17 110.72 111.95 110.67 111.84 0.4M
2022-11-16 112.54 112.74 111.94 112.13 0.6M
2022-11-15 113.66 113.93 111.79 112.86 0.6M
2022-11-14 112.35 113.14 111.83 111.89 0.9M
2022-11-11 112.13 113.27 111.57 113.02 0.4M
2022-11-10 109.61 111.61 109.14 111.49 0.4M
2022-11-09 107.11 107.34 105.57 105.66 0.3M
2022-11-08 107.40 108.54 106.68 107.70 0.2M
2022-11-07 106.46 107.20 105.96 106.93 0.4M
2022-11-04 106.04 106.71 104.50 106.12 0.4M
2022-11-03 103.76 104.65 103.32 103.94 0.2M
2022-11-02 107.39 108.64 104.92 104.97 0.5M
2022-11-01 108.94 108.94 107.05 107.44 0.9M
2022-10-31 107.45 107.93 107.18 107.42 0.5M
2022-10-28 106.24 108.37 106.21 108.28 0.6M
2022-10-27 107.10 107.65 106.16 106.25 0.5M
2022-10-26 106.44 108.17 106.44 106.80 0.2M
2022-10-25 105.38 107.18 105.38 107.06 0.4M
2022-10-24 104.59 105.40 103.80 105.07 0.5M
2022-10-21 101.80 104.40 101.41 104.28 0.2M
2022-10-20 102.66 103.96 101.86 102.08 0.4M
2022-10-19 103.02 103.59 101.99 102.75 0.3M
2022-10-18 104.63 104.73 102.76 103.63 0.3M
2022-10-17 101.88 102.88 101.88 102.53 0.3M
2022-10-14 102.90 103.16 99.83 99.96 0.6M
2022-10-13 97.76 102.52 97.44 102.31 0.5M
2022-10-12 100.00 100.42 99.58 99.74 0.3M
2022-10-11 100.25 101.46 99.58 100.05 0.3M
2022-10-10 101.89 101.89 100.14 100.91 0.3M
2022-10-07 103.21 103.21 101.12 101.55 0.3M
2022-10-06 104.77 105.54 104.04 104.19 0.3M
2022-10-05 104.53 105.98 103.81 105.49 0.3M
2022-10-04 104.35 105.96 104.35 105.89 0.2M
2022-10-03 100.98 102.93 100.55 102.40 0.4M
2022-09-30 100.78 102.00 99.90 99.95 0.3M
2022-09-29 101.85 101.92 100.27 101.17 0.3M
2022-09-28 101.00 103.39 100.34 102.95 0.5M
2022-09-27 102.14 102.71 100.18 100.88 0.3M
2022-09-26 101.77 102.77 100.78 101.15 0.6M
2022-09-23 103.30 103.30 101.29 102.39 0.4M
2022-09-22 105.42 105.69 104.50 104.71 0.5M
2022-09-21 107.72 108.39 105.50 105.59 0.1M
2022-09-20 107.54 107.78 106.64 107.31 0.2M
2022-09-19 106.98 108.64 106.93 108.64 0.2M
2022-09-16 107.72 108.09 107.13 108.01 0.1M
2022-09-15 109.45 110.27 108.54 108.85 0.5M
2022-09-14 109.96 110.37 109.14 109.97 0.5M
2022-09-13 111.86 112.06 109.33 109.54 0.1M
2022-09-12 113.76 114.46 113.68 114.21 0.3M
2022-09-09 111.89 113.07 111.89 112.90 0.3M
2022-09-08 109.48 110.94 109.12 110.75 0.2M
2022-09-07 108.14 110.33 108.14 110.18 0.1M
2022-09-06 109.27 109.51 108.01 108.51 1.1M
2022-09-02 111.00 111.50 108.57 108.98 0.2M
2022-09-01 109.32 110.11 108.43 109.96 0.2M
2022-08-31 111.49 111.72 110.23 110.28 0.2M
2022-08-30 112.78 112.85 110.61 111.14 0.2M
2022-08-29 112.11 113.00 111.89 112.28 0.3M
2022-08-26 116.52 116.71 112.89 112.91 0.3M
2022-08-25 115.48 116.57 115.20 116.55 0.2M
2022-08-24 114.48 115.33 114.26 115.05 0.1M
2022-08-23 114.73 115.49 114.49 114.73 0.1M
2022-08-22 115.82 115.82 114.57 114.73 0.3M
2022-08-19 117.92 117.92 116.89 117.08 0.2M
2022-08-18 118.61 118.90 118.28 118.67 0.1M
2022-08-17 118.44 119.18 118.00 118.66 0.1M
2022-08-16 119.00 120.03 118.82 119.60 0.3M
2022-08-15 118.53 119.43 118.50 119.36 0.2M
2022-08-12 118.17 119.29 117.82 119.23 0.3M
2022-08-11 118.30 118.82 117.39 117.60 0.1M
2022-08-10 117.13 117.66 116.79 117.57 0.2M
2022-08-09 115.49 115.57 114.77 115.02 0.1M
2022-08-08 116.15 116.90 115.42 115.60 0.8M
2022-08-05 114.72 115.77 114.71 115.64 0.2M
2022-08-04 115.81 116.21 115.52 116.00 0.2M
2022-08-03 115.00 116.11 114.84 115.82 0.1M
2022-08-02 114.79 115.65 114.19 114.37 0.1M
2022-08-01 115.00 115.90 114.84 115.38 0.2M
2022-07-29 114.23 115.72 114.07 115.57 0.2M
2022-07-28 112.95 114.05 111.95 113.91 0.4M
2022-07-27 110.84 113.02 110.74 112.67 0.3M
2022-07-26 110.77 110.77 109.72 109.84 0.1M
2022-07-25 111.26 111.48 110.78 111.32 0.4M
2022-07-22 112.10 112.29 110.37 110.94 0.2M
2022-07-21 110.56 111.86 110.06 111.86 0.2M
2022-07-20 110.36 111.13 109.99 110.67 0.2M
2022-07-19 108.88 110.48 108.67 110.37 0.1M
2022-07-18 108.83 109.22 107.12 107.45 0.2M
2022-07-15 107.20 107.81 106.52 107.79 0.2M
2022-07-14 105.04 106.05 104.16 105.99 0.1M
2022-07-13 105.69 107.33 105.57 106.77 0.2M
2022-07-12 107.54 108.14 106.70 107.12 0.3M
2022-07-11 108.36 108.46 107.59 107.67 0.2M
2022-07-08 108.73 109.70 108.33 109.25 0.4M
2022-07-07 108.35 109.48 108.35 109.21 0.5M
2022-07-06 107.49 108.19 106.61 107.56 0.6M
2022-07-05 105.69 107.42 105.07 107.30 0.7M
2022-07-01 106.51 107.83 105.68 107.76 0.2M
2022-06-30 106.47 107.41 105.48 106.88 0.1M
2022-06-29 108.24 108.29 107.31 107.74 0.1M
2022-06-28 110.42 110.99 107.90 107.93 0.6M
2022-06-27 110.50 110.50 109.41 109.79 0.5M
2022-06-24 107.88 110.06 107.88 110.06 0.3M
2022-06-23 106.64 106.91 105.59 106.82 0.2M
2022-06-22 105.31 107.20 105.31 106.16 0.3M
2022-06-21 106.08 106.97 105.94 106.51 0.4M
2022-06-17 104.42 105.06 103.44 104.34 0.2M
2022-06-16 105.27 105.27 103.71 104.25 0.2M
2022-06-15 106.83 108.57 105.64 107.47 0.2M
2022-06-14 106.84 107.00 104.86 105.72 0.3M
2022-06-13 107.72 108.07 105.89 106.25 0.5M
2022-06-10 111.88 111.88 110.41 110.50 0.2M
2022-06-09 115.93 116.35 113.73 113.73 0.1M
2022-06-08 118.16 118.58 117.28 117.45 0.3M
2022-06-07 116.80 118.85 116.70 118.81 0.2M
2022-06-06 118.77 119.03 117.56 117.83 0.2M
2022-06-03 118.08 118.22 117.18 117.41 0.2M
2022-06-02 117.35 119.41 116.76 119.38 0.2M
2022-06-01 118.60 118.81 116.32 117.01 0.4M
2022-05-31 118.43 118.86 117.34 117.94 0.4M
2022-05-27 117.04 118.72 117.04 118.67 0.2M
2022-05-26 114.64 116.62 114.54 116.27 0.2M
2022-05-25 112.95 114.78 112.95 114.27 0.2M
2022-05-24 113.29 113.75 111.95 113.43 0.1M
2022-05-23 113.36 114.46 112.71 114.25 0.4M
2022-05-20 113.38 113.38 110.16 112.32 0.3M
2022-05-19 111.51 113.12 111.16 111.99 0.3M
2022-05-18 115.00 115.00 111.74 112.04 0.2M
2022-05-17 115.80 116.17 114.76 116.13 0.2M
2022-05-16 113.81 114.79 113.25 113.82 0.2M
2022-05-13 112.76 114.53 112.55 114.16 0.5M
2022-05-12 110.60 112.27 109.65 111.30 0.3M
2022-05-11 112.79 114.33 111.20 111.34 0.3M
2022-05-10 114.21 114.58 111.83 112.83 0.2M
2022-05-09 114.44 114.65 112.13 112.57 0.3M
2022-05-06 116.36 117.27 114.92 116.34 0.4M
2022-05-05 120.28 120.28 116.01 117.10 0.7M
2022-05-04 118.66 121.87 117.57 121.53 0.2M
2022-05-03 118.18 119.07 117.87 118.47 0.3M
2022-05-02 117.12 118.19 115.53 117.84 0.2M
2022-04-29 120.39 121.00 117.22 117.42 0.3M
2022-04-28 119.63 121.44 118.41 121.00 0.3M
2022-04-27 118.37 119.63 117.70 118.45 0.4M
2022-04-26 120.62 120.62 118.00 118.01 0.6M
2022-04-25 120.11 121.41 118.96 121.27 0.2M
2022-04-22 123.92 123.92 120.85 120.98 0.2M
2022-04-21 127.00 127.47 123.90 124.04 0.2M
2022-04-20 126.55 126.70 125.75 125.92 0.7M
2022-04-19 124.14 126.06 124.14 125.74 0.2M
2022-04-18 124.09 124.98 123.84 124.19 0.2M
2022-04-14 125.96 126.25 124.53 124.61 0.2M
2022-04-13 124.19 125.94 124.19 125.89 0.2M
2022-04-12 125.61 126.21 123.96 124.32 0.1M
2022-04-11 125.93 126.09 124.71 124.89 0.2M
2022-04-08 126.85 127.56 126.33 126.79 0.1M
2022-04-07 126.52 127.56 125.72 127.16 0.1M
2022-04-06 126.94 127.29 125.80 126.61 0.2M
2022-04-05 129.25 129.81 127.75 128.01 0.0M
2022-04-04 128.82 129.80 128.67 129.73 0.2M
2022-04-01 128.75 128.82 127.78 128.81 0.2M
2022-03-31 129.82 130.07 128.05 128.16 0.2M
2022-03-30 130.72 130.88 129.70 130.18 0.2M
2022-03-29 130.62 131.09 129.90 131.01 0.3M
2022-03-28 128.13 129.04 127.52 129.01 0.6M
2022-03-25 128.26 128.55 127.39 128.44 0.2M
2022-03-24 127.09 128.06 126.71 128.05 0.1M
2022-03-23 127.17 127.61 126.43 126.49 0.1M
2022-03-22 127.21 128.28 126.91 128.08 0.2M
2022-03-21 126.74 127.24 125.66 126.61 0.2M
2022-03-18 124.74 126.96 124.61 126.74 0.3M
2022-03-17 123.53 125.40 123.30 125.13 0.2M
2022-03-16 122.29 123.98 120.95 123.83 0.2M
2022-03-15 119.34 120.82 118.75 120.67 0.3M
2022-03-14 119.49 120.47 118.12 118.43 0.2M
2022-03-11 121.33 121.38 118.87 118.90 0.2M
2022-03-10 119.80 120.75 119.20 120.43 0.5M
2022-03-09 120.57 121.64 119.78 121.17 0.2M
2022-03-08 118.18 120.25 116.97 117.55 0.2M
2022-03-07 121.00 121.26 117.87 117.95 0.9M
2022-03-04 121.58 121.76 120.41 121.59 0.1M
2022-03-03 124.98 124.98 122.81 123.24 0.2M
2022-03-02 123.27 124.87 122.86 124.58 0.3M
2022-03-01 124.27 124.65 121.83 122.56 0.3M
2022-02-28 123.78 125.28 123.24 124.58 0.3M
2022-02-25 123.20 125.44 122.74 125.28 0.2M
2022-02-24 118.21 122.60 117.94 122.42 0.5M
2022-02-23 124.59 124.79 121.63 121.82 0.1M
2022-02-22 124.31 125.09 122.65 123.61 0.5M
2022-02-18 126.05 126.25 124.50 125.10 0.5M
2022-02-17 127.58 127.62 125.85 126.04 0.1M
2022-02-16 127.78 128.73 127.37 128.53 0.1M
2022-02-15 127.48 128.41 127.39 128.30 1.0M
2022-02-14 126.40 126.64 125.12 126.11 0.2M
2022-02-11 128.97 129.47 126.19 126.64 0.1M
2022-02-10 129.28 131.20 128.42 128.91 0.1M
2022-02-09 130.38 131.00 130.32 130.95 0.2M
2022-02-08 127.83 129.18 127.46 128.98 0.3M
2022-02-07 128.46 128.94 127.75 128.06 0.3M
2022-02-04 127.54 129.18 127.00 128.22 0.1M
2022-02-03 128.77 129.21 127.44 127.64 0.1M
2022-02-02 130.04 130.59 129.44 130.45 0.1M
2022-02-01 128.82 129.45 127.91 129.37 0.1M
2022-01-31 125.98 128.43 125.66 128.32 0.2M
2022-01-28 123.85 125.98 122.64 125.94 0.4M
2022-01-27 125.51 126.17 123.40 123.76 0.1M
2022-01-26 126.58 127.19 123.36 124.42 0.2M
2022-01-25 124.40 126.09 122.97 124.85 0.2M
2022-01-24 124.29 126.25 121.29 126.10 0.6M
2022-01-21 128.23 128.60 126.18 126.19 0.3M
2022-01-20 130.29 131.51 128.41 128.46 0.2M
2022-01-19 131.27 131.56 129.59 129.67 0.2M
2022-01-18 131.32 131.60 130.41 130.61 0.6M
2022-01-14 132.15 133.02 131.68 133.00 0.3M
2022-01-13 135.06 135.11 132.81 132.98 0.2M
2022-01-12 134.71 135.02 134.08 134.61 0.2M
2022-01-11 132.63 134.04 132.00 134.02 0.3M
2022-01-10 132.12 132.69 130.41 132.64 0.5M
2022-01-07 133.25 133.74 132.60 133.19 0.2M
2022-01-06 133.39 134.16 132.77 133.52 0.3M
2022-01-05 136.07 136.24 133.66 133.77 0.1M
2022-01-04 136.55 136.69 135.62 136.05 0.2M
2022-01-03 135.87 136.05 135.09 136.05 0.4M