Indicators

World Ishares MSCI ETF (NY: URTH )

145.71 +1.08 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	51.54	51.87	51.10	51.87	13,790	+0.66(+1.29%)
May 29, 2013	52.41	51.21	51.21	51.21	4,046	-0.20(-0.40%)
May 28, 2013	53.46	53.47	51.21	51.41	7,882	+0.37(+0.72%)
May 24, 2013	51.82	52.75	51.01	51.05	7,977	-1.40(-2.67%)
May 22, 2013	52.45	52.45	52.45	52.45	0	-1.47(-2.72%)
May 21, 2013	52.41	53.92	51.94	53.92	29,186	+1.38(+2.62%)
May 20, 2013	52.57	52.60	52.54	52.54	1,618	-0.38(-0.72%)
May 17, 2013	53.57	53.57	52.44	52.92	27,727	-0.74(-1.38%)
May 16, 2013	53.02	53.66	51.89	53.66	3,580	+1.70(+3.26%)
May 14, 2013	53.40	51.97	51.97	51.97	11,159	-0.95(-1.79%)
May 13, 2013	52.78	53.02	51.98	52.91	4,046	+0.20(+0.37%)
May 10, 2013	51.14	52.72	51.14	52.72	754	-0.12(-0.23%)
May 09, 2013	53.71	53.71	51.77	52.84	587,716	+0.62(+1.19%)
May 08, 2013	52.57	52.57	52.22	52.22	764	+0.21(+0.41%)
May 07, 2013	52.01	52.01	52.01	52.01	523	+0.12(+0.24%)
May 06, 2013	52.60	52.68	51.78	51.89	2,983	+0.51(+1.00%)
May 03, 2013	52.01	51.37	51.09	51.37	3,495	+0.29(+0.56%)
May 02, 2013	50.84	51.09	50.84	51.09	3,311	+1.03(+2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.