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
2025-09-26 179.68 180.39 179.40 180.30 0.2M
2025-09-25 179.11 179.50 178.50 179.34 0.5M
2025-09-24 180.99 181.06 179.88 180.16 0.1M
2025-09-23 181.88 182.07 180.67 180.97 0.1M
2025-09-22 180.62 181.89 180.56 181.71 0.2M
2025-09-19 180.82 181.17 180.21 181.04 0.2M
2025-09-18 180.26 181.00 179.79 180.50 0.2M
2025-09-17 179.90 180.47 178.50 179.56 0.2M
2025-09-16 180.39 180.40 179.67 180.01 0.1M
2025-09-15 179.87 180.30 179.85 180.18 0.2M
2025-09-12 179.26 179.62 178.97 179.25 0.3M
2025-09-11 178.43 179.57 178.43 179.47 0.1M
2025-09-10 178.31 178.52 177.45 177.86 0.2M
2025-09-09 177.19 177.61 176.74 177.56 0.1M
2025-09-08 177.19 177.45 176.83 177.26 0.3M
2025-09-05 177.48 177.80 175.59 176.43 0.2M
2025-09-04 175.54 176.68 175.31 176.66 0.2M
2025-09-03 174.96 175.38 174.55 175.20 0.2M
2025-09-02 173.67 174.57 173.17 174.55 0.2M
2025-08-29 176.39 176.46 175.43 175.88 0.4M
2025-08-28 176.46 176.98 176.13 176.92 0.2M
2025-08-27 175.52 176.32 175.46 176.21 0.2M
2025-08-26 175.23 176.05 175.08 175.94 0.4M
2025-08-25 176.22 176.30 175.42 175.49 0.3M
2025-08-22 174.55 176.90 174.37 176.56 0.3M
2025-08-21 174.05 174.47 173.51 173.96 0.6M
2025-08-20 174.87 174.87 173.50 174.67 0.2M
2025-08-19 175.69 175.92 174.57 174.79 0.2M
2025-08-18 175.51 175.70 175.28 175.52 0.1M
2025-08-15 176.23 176.23 175.54 175.72 0.1M
2025-08-14 175.17 175.77 175.09 175.60 0.1M
2025-08-13 175.73 175.96 175.20 175.77 0.2M
2025-08-12 173.81 175.13 173.61 175.12 0.3M
2025-08-11 173.51 173.90 172.91 173.10 0.2M
2025-08-08 173.00 173.78 172.92 173.63 0.3M
2025-08-07 173.35 173.51 171.64 172.35 0.2M
2025-08-06 171.31 172.40 171.13 172.19 0.3M
2025-08-05 171.57 171.84 170.53 170.84 0.2M
2025-08-04 170.26 171.81 170.26 171.42 0.1M
2025-08-01 169.88 169.88 168.23 168.96 0.4M
2025-07-31 173.00 173.05 170.91 171.10 0.7M
2025-07-30 172.65 172.99 171.38 172.14 0.5M
2025-07-29 173.29 173.40 172.41 172.63 0.2M
2025-07-28 173.43 173.51 172.67 173.00 0.2M
2025-07-25 173.07 173.86 173.01 173.75 0.2M
2025-07-24 173.52 173.71 173.25 173.35 1.0M
2025-07-23 172.62 173.57 172.24 173.49 0.4M
2025-07-22 171.32 171.66 170.61 171.52 0.6M
2025-07-21 171.15 171.98 171.12 171.22 0.2M
2025-07-18 171.52 171.52 170.51 170.81 0.3M
2025-07-17 169.98 170.96 169.83 170.95 0.3M
2025-07-16 169.75 170.15 168.55 170.00 0.3M
2025-07-15 171.03 171.03 169.41 169.47 0.3M
2025-07-14 169.82 170.57 169.69 170.46 0.3M
2025-07-11 170.02 170.40 169.76 170.11 0.2M
2025-07-10 170.64 171.21 170.26 171.03 0.2M
2025-07-09 170.27 170.74 169.82 170.70 0.2M
2025-07-08 169.65 169.97 169.27 169.56 0.3M
2025-07-07 170.15 170.33 168.79 169.47 0.3M
2025-07-03 170.18 171.02 170.18 170.87 0.2M
2025-07-02 168.92 169.87 168.82 169.87 0.4M
2025-07-01 168.88 169.38 168.59 169.15 0.6M
2025-06-30 168.99 169.62 168.66 169.38 0.3M
2025-06-27 168.22 169.03 167.61 168.59 0.2M
2025-06-26 166.91 167.75 166.72 167.70 0.2M
2025-06-25 166.32 166.41 165.80 166.12 0.2M
2025-06-24 165.68 166.63 165.49 166.41 0.6M
2025-06-23 162.80 164.55 162.42 164.49 0.3M
2025-06-20 164.26 164.34 162.78 163.02 0.4M
2025-06-18 163.97 164.64 163.45 163.68 0.3M
2025-06-17 164.52 164.80 163.46 163.64 0.2M
2025-06-16 164.89 165.95 164.79 165.16 0.3M
2025-06-13 165.30 166.27 164.69 165.00 0.4M
2025-06-12 166.19 167.02 166.09 166.97 0.3M
2025-06-11 166.96 167.13 165.87 166.17 0.1M
2025-06-10 166.20 166.67 165.69 166.55 0.2M
2025-06-09 166.03 166.37 165.61 165.93 0.3M
2025-06-06 165.76 166.17 165.37 165.85 0.2M
2025-06-05 165.61 165.82 164.04 164.44 0.3M
2025-06-04 165.23 165.61 165.02 165.12 0.3M
2025-06-03 164.00 165.13 163.82 164.92 0.5M
2025-06-02 163.11 164.56 162.55 164.45 0.2M
2025-05-30 163.26 163.74 161.91 163.31 0.6M
2025-05-29 164.00 164.00 162.42 163.35 0.3M
2025-05-28 163.61 163.85 162.61 162.77 0.3M
2025-05-27 162.85 163.97 162.52 163.83 0.3M
2025-05-23 159.73 161.47 159.63 160.96 0.2M
2025-05-22 161.21 162.39 161.16 161.49 0.2M
2025-05-21 162.94 163.90 161.38 161.61 0.4M
2025-05-20 163.77 164.00 163.07 163.76 0.7M
2025-05-19 162.21 164.01 162.21 163.93 0.5M
2025-05-16 162.66 163.53 162.24 163.51 0.6M
2025-05-15 161.46 162.66 161.29 162.51 0.7M
2025-05-14 161.86 162.11 161.15 161.62 0.4M
2025-05-13 160.77 162.10 160.69 161.62 0.3M
2025-05-12 160.38 160.64 159.23 160.63 0.4M
2025-05-09 157.30 157.49 156.38 156.78 0.4M
2025-05-08 156.97 157.93 156.11 156.62 0.3M
2025-05-07 155.86 156.60 155.05 156.03 0.3M
2025-05-06 155.48 156.66 155.26 155.71 0.3M
2025-05-05 156.54 157.42 156.31 156.63 0.3M
2025-05-02 156.66 157.59 156.28 157.21 0.2M
2025-05-01 155.41 156.13 154.63 154.78 0.2M
2025-04-30 152.61 154.67 151.20 154.28 0.6M
2025-04-29 152.95 154.47 152.95 154.18 0.3M
2025-04-28 153.24 153.76 151.99 153.45 0.5M
2025-04-25 151.98 153.09 151.47 153.05 0.3M
2025-04-24 149.76 152.15 149.40 152.10 0.1M
2025-04-23 150.30 151.62 148.86 149.22 0.8M
2025-04-22 145.72 147.98 145.56 147.38 0.3M
2025-04-21 145.80 145.80 142.53 143.98 0.4M
2025-04-17 146.77 147.85 146.03 146.67 0.2M
2025-04-16 147.19 148.22 144.80 146.04 0.6M
2025-04-15 148.76 149.66 148.14 148.45 0.4M
2025-04-14 149.18 149.46 147.00 148.27 0.3M
2025-04-11 143.95 147.32 143.21 146.92 0.6M
2025-04-10 145.36 146.04 140.22 144.10 0.8M
2025-04-09 135.83 149.31 135.57 148.48 0.8M
2025-04-08 142.83 143.46 134.59 136.30 1.0M
2025-04-07 134.67 143.20 132.93 138.01 1.8M
2025-04-04 143.81 144.25 139.19 139.25 0.6M
2025-04-03 150.14 150.82 148.08 148.28 0.7M
2025-04-02 152.18 155.05 152.06 154.63 0.1M
2025-04-01 152.84 154.05 151.88 153.60 0.4M
2025-03-31 151.06 153.48 150.26 153.18 0.4M
2025-03-28 155.00 155.19 152.64 152.88 0.2M
2025-03-27 155.43 156.36 154.99 155.58 0.3M
2025-03-26 157.50 157.65 155.44 155.98 0.1M
2025-03-25 157.83 157.97 157.42 157.78 0.4M
2025-03-24 156.60 157.49 156.60 157.42 0.2M
2025-03-21 154.23 155.35 153.84 155.23 0.4M
2025-03-20 154.58 156.30 154.56 155.33 0.7M
2025-03-19 154.95 156.85 154.58 155.93 0.3M
2025-03-18 155.28 155.37 154.02 154.53 0.3M
2025-03-17 154.55 156.41 154.51 155.87 0.2M
2025-03-14 152.73 154.64 152.68 154.46 0.1M
2025-03-13 152.89 153.03 150.87 151.24 0.4M
2025-03-12 153.91 154.11 151.87 153.20 0.5M
2025-03-11 153.18 153.94 151.23 152.43 0.7M
2025-03-10 155.20 155.66 152.15 153.34 0.3M
2025-03-07 156.21 157.81 155.00 157.64 0.2M
2025-03-06 157.26 158.54 155.90 156.49 0.5M
2025-03-05 157.38 159.56 156.78 159.24 0.2M
2025-03-04 157.17 159.01 155.29 156.96 0.5M
2025-03-03 161.32 161.55 157.42 158.29 0.2M
2025-02-28 158.17 160.09 157.38 160.00 0.3M
2025-02-27 160.90 161.02 158.00 158.06 0.4M
2025-02-26 160.90 161.78 159.94 160.51 0.2M
2025-02-25 161.05 161.24 159.34 160.41 0.2M
2025-02-24 161.88 161.97 160.41 160.63 0.3M
2025-02-21 163.60 163.72 161.09 161.28 0.1M
2025-02-20 163.86 163.98 162.85 163.71 0.2M
2025-02-19 163.39 164.10 163.27 164.03 0.4M
2025-02-18 164.00 164.21 163.55 164.09 0.4M
2025-02-14 163.90 164.00 163.50 163.56 0.2M
2025-02-13 162.26 163.62 161.95 163.55 0.2M
2025-02-12 160.51 162.06 160.38 161.83 0.2M
2025-02-11 161.34 162.13 161.31 161.97 0.2M
2025-02-10 161.62 161.90 161.33 161.68 0.4M
2025-02-07 162.35 162.55 160.55 160.60 0.2M
2025-02-06 162.00 162.16 161.40 162.06 0.2M
2025-02-05 160.56 161.58 160.32 161.55 0.2M
2025-02-04 159.64 160.73 159.49 160.64 0.1M
2025-02-03 158.01 159.91 157.52 159.37 0.2M
2025-01-31 162.08 162.69 160.53 160.66 0.3M
2025-01-30 161.24 162.19 160.81 161.55 0.4M
2025-01-29 160.81 161.08 159.90 160.41 0.1M
2025-01-28 160.22 161.24 159.49 160.93 0.3M
2025-01-27 158.95 160.05 158.85 159.98 0.8M
2025-01-24 162.04 162.36 161.51 161.74 0.2M
2025-01-23 160.90 162.17 160.76 161.87 0.4M
2025-01-22 161.05 161.33 160.82 160.89 0.2M
2025-01-21 159.62 160.32 159.11 160.27 0.5M
2025-01-17 158.43 158.86 158.09 158.40 0.2M
2025-01-16 157.45 157.88 156.87 157.14 0.4M
2025-01-15 156.80 157.40 156.40 157.11 0.2M
2025-01-14 154.85 155.05 153.62 154.43 0.2M
2025-01-13 152.80 154.27 152.76 154.23 0.5M
2025-01-10 155.42 155.57 153.74 154.25 0.6M
2025-01-08 156.23 156.79 155.56 156.43 0.2M
2025-01-07 158.67 158.82 156.01 156.41 0.2M
2025-01-06 158.07 159.10 157.56 157.76 0.4M
2025-01-03 156.03 157.04 155.62 156.98 0.3M
2025-01-02 156.30 156.75 154.27 155.20 1.1M