URTH Historical Prices
iShares MSCI World ETF · daily open, high, low, close & volume
Trading days
250
Period high
211.94
Period low
174.24
Period change
+13.03%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 207.05 | 208.46 | 207.00 | 207.87 | +1.76% | 870,382 |
| Nov 3, 2026 | 204.23 | 204.91 | 203.96 | 204.28 | +0.06% | 4,732,251 |
| Nov 2, 2026 | 205.45 | 206.84 | 203.94 | 204.15 | -0.24% | 1,047,790 |
| Oct 30, 2026 | 205.94 | 206.03 | 203.33 | 204.64 | -1.60% | 1,302,020 |
| Oct 29, 2026 | 207.69 | 208.27 | 207.26 | 207.97 | -0.05% | 1,913,522 |
| Oct 28, 2026 | 207.80 | 208.56 | 207.22 | 208.07 | +0.23% | 1,004,089 |
| Oct 27, 2026 | 206.96 | 207.88 | 206.40 | 207.59 | +0.66% | 493,162 |
| Oct 26, 2026 | 205.76 | 207.11 | 205.76 | 206.22 | +0.52% | 838,169 |
| Oct 23, 2026 | 204.90 | 205.88 | 204.57 | 205.15 | -0.49% | 852,736 |
| Oct 22, 2026 | 207.00 | 207.16 | 205.58 | 206.17 | -1.11% | 638,445 |
| Oct 21, 2026 | 208.48 | 209.01 | 207.70 | 208.49 | +0.53% | 1,155,725 |
| Oct 20, 2026 | 206.57 | 208.25 | 206.29 | 207.40 | +0.36% | 605,519 |
| Oct 19, 2026 | 207.07 | 207.67 | 206.55 | 206.65 | +0.15% | 934,169 |
| Oct 16, 2026 | 208.63 | 208.94 | 205.57 | 206.34 | -0.85% | 302,052 |
| Oct 15, 2026 | 206.71 | 208.18 | 205.96 | 208.11 | +0.41% | 363,225 |
| Oct 14, 2026 | 208.27 | 208.58 | 206.40 | 207.26 | -0.91% | 1,048,070 |
| Oct 13, 2026 | 209.17 | 209.46 | 208.61 | 209.16 | +0.11% | 1,068,989 |
| Oct 12, 2026 | 209.39 | 209.40 | 208.75 | 208.93 | -0.10% | 2,679,742 |
| Oct 9, 2026 | 208.38 | 209.27 | 208.27 | 209.14 | +0.61% | 154,912 |
| Oct 8, 2026 | 207.92 | 208.39 | 207.08 | 207.87 | -0.38% | 237,137 |
| Oct 7, 2026 | 208.46 | 208.82 | 207.79 | 208.67 | -0.51% | 346,038 |
| Oct 6, 2026 | 209.67 | 210.34 | 209.50 | 209.73 | +0.57% | 574,875 |
| Oct 5, 2026 | 207.57 | 209.07 | 207.18 | 208.55 | +0.49% | 314,691 |
| Oct 2, 2026 | 207.85 | 208.21 | 206.78 | 207.53 | +0.82% | 375,670 |
| Oct 1, 2026 | 206.12 | 206.48 | 204.64 | 205.84 | -0.19% | 335,440 |
| Sep 30, 2026 | 207.26 | 207.85 | 206.01 | 206.23 | -0.23% | 865,220 |
| Sep 29, 2026 | 207.36 | 207.49 | 206.06 | 206.71 | -0.23% | 253,951 |
| Sep 28, 2026 | 207.84 | 208.34 | 206.74 | 207.18 | -0.74% | 885,764 |
| Sep 25, 2026 | 208.13 | 209.00 | 207.56 | 208.73 | +0.52% | 725,731 |
| Sep 24, 2026 | 206.98 | 208.06 | 206.46 | 207.65 | -0.09% | 204,550 |
| Sep 23, 2026 | 209.36 | 209.36 | 207.42 | 207.84 | -1.04% | 275,234 |
| Sep 22, 2026 | 209.92 | 210.37 | 209.43 | 210.02 | +0.15% | 150,745 |
| Sep 21, 2026 | 208.13 | 210.02 | 208.04 | 209.70 | +1.42% | 236,155 |
| Sep 18, 2026 | 206.75 | 206.90 | 205.87 | 206.77 | -0.21% | 272,792 |
| Sep 17, 2026 | 207.25 | 207.35 | 206.54 | 207.21 | +1.22% | 1,081,280 |
| Sep 16, 2026 | 206.41 | 206.89 | 203.55 | 204.71 | -0.45% | 353,508 |
| Sep 15, 2026 | 206.48 | 206.48 | 205.35 | 205.63 | -0.57% | 1,353,799 |
| Sep 14, 2026 | 206.26 | 207.42 | 205.90 | 206.80 | -0.43% | 253,380 |
| Sep 11, 2026 | 208.12 | 208.29 | 207.47 | 207.69 | +0.88% | 482,893 |
| Sep 10, 2026 | 206.23 | 206.71 | 205.71 | 205.87 | -0.76% | 769,481 |
| Sep 9, 2026 | 208.15 | 208.25 | 207.08 | 207.45 | -0.57% | 265,518 |
| Sep 8, 2026 | 209.45 | 209.73 | 208.49 | 208.63 | -0.57% | 271,506 |
| Sep 4, 2026 | 209.91 | 210.41 | 209.52 | 209.82 | -0.25% | 177,258 |
| Sep 3, 2026 | 208.96 | 210.68 | 208.92 | 210.34 | +1.13% | 265,302 |
| Sep 2, 2026 | 207.32 | 208.24 | 207.00 | 208.00 | -0.39% | 359,389 |
| Aug 31, 2026 | 209.15 | 209.35 | 208.26 | 208.82 | -0.29% | 568,685 |
| Aug 28, 2026 | 210.50 | 210.87 | 209.08 | 209.43 | -0.24% | 301,028 |
| Aug 27, 2026 | 209.37 | 210.19 | 209.13 | 209.93 | +0.46% | 254,056 |
| Aug 26, 2026 | 208.92 | 209.47 | 208.56 | 208.96 | -0.18% | 228,567 |
| Aug 25, 2026 | 209.18 | 209.40 | 208.43 | 209.33 | +0.41% | 125,712 |
| Aug 24, 2026 | 208.71 | 208.71 | 208.04 | 208.48 | -0.28% | 200,947 |
| Aug 21, 2026 | 208.89 | 209.40 | 208.52 | 209.07 | +0.60% | 1,202,682 |
| Aug 20, 2026 | 208.63 | 209.14 | 207.72 | 207.83 | -0.66% | 366,327 |
| Aug 19, 2026 | 209.89 | 209.97 | 209.03 | 209.22 | +0.23% | 572,141 |
| Aug 18, 2026 | 209.39 | 209.50 | 208.58 | 208.74 | -0.80% | 328,996 |
| Aug 17, 2026 | 211.24 | 211.39 | 210.32 | 210.43 | -0.37% | 421,248 |
| Aug 14, 2026 | 211.73 | 211.84 | 210.92 | 211.21 | -0.14% | 344,957 |
| Aug 13, 2026 | 211.00 | 211.94 | 210.82 | 211.51 | +0.54% | 297,829 |
| Aug 12, 2026 | 210.96 | 210.96 | 210.16 | 210.38 | +0.33% | 218,560 |
| Aug 11, 2026 | 210.77 | 210.77 | 209.43 | 209.69 | -0.20% | 254,275 |
| Aug 10, 2026 | 210.09 | 210.75 | 209.96 | 210.11 | -0.17% | 875,307 |
| Aug 7, 2026 | 209.91 | 210.57 | 209.47 | 210.47 | +0.88% | 333,765 |
| Aug 6, 2026 | 209.26 | 209.64 | 208.44 | 208.63 | -0.25% | 1,025,203 |
| Aug 5, 2026 | 210.52 | 210.66 | 208.83 | 209.15 | -0.04% | 464,862 |
| Aug 4, 2026 | 206.86 | 209.65 | 206.73 | 209.24 | +1.65% | 461,601 |
| Aug 3, 2026 | 204.09 | 206.04 | 204.07 | 205.85 | +1.22% | 784,707 |
| Jul 31, 2026 | 203.14 | 204.02 | 201.34 | 203.37 | +0.19% | 407,673 |
| Jul 30, 2026 | 201.16 | 203.08 | 200.95 | 202.98 | +1.91% | 1,065,710 |
| Jul 29, 2026 | 201.49 | 202.48 | 199.11 | 199.18 | -1.30% | 252,583 |
| Jul 28, 2026 | 200.98 | 202.30 | 200.25 | 201.80 | +0.27% | 322,183 |
| Jul 27, 2026 | 202.58 | 202.79 | 200.45 | 201.26 | +0.19% | 272,129 |
| Jul 24, 2026 | 200.93 | 202.16 | 200.56 | 200.88 | +0.13% | 340,158 |
| Jul 23, 2026 | 200.74 | 201.62 | 199.81 | 200.61 | -1.23% | 300,957 |
| Jul 22, 2026 | 203.00 | 203.65 | 202.98 | 203.10 | -0.01% | 267,307 |
| Jul 21, 2026 | 202.48 | 203.38 | 201.83 | 203.13 | +1.01% | 355,205 |
| Jul 20, 2026 | 202.61 | 202.83 | 201.00 | 201.10 | -0.40% | 363,672 |
| Jul 17, 2026 | 201.27 | 202.61 | 201.02 | 201.90 | -0.83% | 433,638 |
| Jul 16, 2026 | 203.98 | 204.55 | 202.84 | 203.58 | -0.57% | 432,208 |
| Jul 15, 2026 | 204.61 | 205.04 | 203.55 | 204.75 | +0.38% | 286,307 |
| Jul 14, 2026 | 203.89 | 204.64 | 203.49 | 203.98 | +0.48% | 858,517 |
| Jul 13, 2026 | 203.94 | 204.15 | 202.68 | 203.01 | -0.79% | 330,345 |
| Jul 10, 2026 | 204.04 | 204.76 | 203.03 | 204.63 | +0.44% | 185,998 |
| Jul 9, 2026 | 202.69 | 203.94 | 202.49 | 203.73 | +0.71% | 316,520 |
| Jul 8, 2026 | 201.39 | 202.44 | 200.56 | 202.29 | -0.41% | 476,578 |
| Jul 7, 2026 | 204.08 | 204.29 | 202.71 | 203.13 | -0.64% | 445,867 |
| Jul 6, 2026 | 203.55 | 204.72 | 203.40 | 204.44 | +0.88% | 511,459 |
| Jul 2, 2026 | 203.14 | 204.30 | 201.34 | 202.65 | +0.28% | 682,152 |
| Jul 1, 2026 | 201.85 | 203.01 | 201.32 | 202.08 | -0.28% | 809,096 |
| Jun 30, 2026 | 201.10 | 202.83 | 201.10 | 202.64 | +0.70% | 738,596 |
| Jun 29, 2026 | 200.02 | 201.36 | 198.93 | 201.24 | +1.97% | 502,392 |
| Jun 26, 2026 | 198.20 | 200.07 | 197.36 | 197.36 | -0.97% | 1,262,619 |
| Jun 25, 2026 | 200.69 | 200.69 | 198.60 | 199.29 | +0.15% | 1,217,760 |
| Jun 24, 2026 | 199.44 | 200.57 | 198.48 | 199.00 | -0.22% | 1,744,057 |
| Jun 23, 2026 | 199.12 | 200.62 | 198.84 | 199.43 | -1.45% | 713,008 |
| Jun 22, 2026 | 202.93 | 203.88 | 201.95 | 202.37 | -0.18% | 823,498 |
| Jun 18, 2026 | 203.17 | 203.26 | 202.20 | 202.73 | +0.87% | 2,013,872 |
| Jun 17, 2026 | 203.55 | 203.94 | 200.53 | 200.99 | -1.04% | 813,224 |
| Jun 16, 2026 | 204.10 | 204.31 | 202.96 | 203.10 | -0.26% | 2,003,478 |
| Jun 15, 2026 | 203.62 | 204.45 | 203.46 | 203.63 | +0.65% | 1,172,387 |
| Jun 12, 2026 | 201.95 | 202.98 | 200.75 | 202.32 | +0.39% | 397,007 |
| Jun 11, 2026 | 198.63 | 202.04 | 197.63 | 201.54 | +2.08% | 558,252 |
| Jun 10, 2026 | 199.42 | 200.60 | 197.44 | 197.44 | -1.47% | 229,156 |
| Jun 9, 2026 | 202.26 | 203.09 | 196.71 | 200.38 | -0.33% | 911,292 |
| Jun 8, 2026 | 201.90 | 202.57 | 200.69 | 201.05 | +0.33% | 310,752 |
| Jun 5, 2026 | 204.26 | 204.36 | 199.85 | 200.38 | -2.57% | 423,435 |
| Jun 4, 2026 | 204.37 | 206.00 | 204.37 | 205.67 | +0.50% | 114,301 |
| Jun 3, 2026 | 205.68 | 205.91 | 204.52 | 204.65 | -0.74% | 1,305,571 |
| Jun 2, 2026 | 205.16 | 206.33 | 205.16 | 206.18 | +0.40% | 963,037 |
| Jun 1, 2026 | 204.37 | 205.80 | 204.20 | 205.36 | +0.21% | 545,048 |
| May 29, 2026 | 205.05 | 205.65 | 204.80 | 204.93 | +0.06% | 1,855,211 |
| May 28, 2026 | 203.55 | 204.91 | 203.29 | 204.80 | +0.44% | 1,146,765 |
| May 27, 2026 | 204.11 | 204.22 | 203.22 | 203.91 | -0.04% | 362,999 |
| May 26, 2026 | 204.09 | 204.33 | 203.43 | 204.00 | +0.72% | 446,943 |
| May 22, 2026 | 202.78 | 203.34 | 202.25 | 202.54 | +0.23% | 1,135,845 |
| May 21, 2026 | 199.88 | 202.52 | 199.88 | 202.07 | +0.29% | 1,585,854 |
| May 20, 2026 | 199.43 | 201.66 | 199.12 | 201.49 | +1.27% | 185,763 |
| May 19, 2026 | 199.26 | 200.15 | 198.41 | 198.97 | -0.64% | 1,021,451 |
| May 18, 2026 | 200.61 | 200.86 | 198.79 | 200.25 | +0.17% | 625,816 |
| May 15, 2026 | 200.60 | 200.88 | 199.53 | 199.92 | -1.39% | 427,458 |
| May 14, 2026 | 201.90 | 203.17 | 201.90 | 202.74 | +0.55% | 677,847 |
| May 13, 2026 | 200.47 | 201.88 | 200.00 | 201.63 | +0.53% | 338,335 |
| May 12, 2026 | 200.10 | 200.69 | 198.74 | 200.57 | -0.15% | 666,243 |
| May 11, 2026 | 200.36 | 201.29 | 200.36 | 200.88 | +0.12% | 541,830 |
| May 8, 2026 | 200.10 | 200.75 | 200.08 | 200.64 | +0.76% | 413,929 |
| May 7, 2026 | 200.97 | 200.97 | 198.74 | 199.12 | -0.75% | 674,994 |
| May 6, 2026 | 199.28 | 200.78 | 199.01 | 200.63 | +1.83% | 943,203 |
| May 5, 2026 | 196.74 | 197.61 | 196.62 | 197.03 | +0.75% | 2,142,940 |
| May 4, 2026 | 196.28 | 196.94 | 194.92 | 195.56 | -0.61% | 687,460 |
| May 1, 2026 | 196.90 | 197.88 | 196.68 | 196.76 | +0.11% | 535,249 |
| Apr 30, 2026 | 195.18 | 196.77 | 194.25 | 196.55 | +1.38% | 11,521,679 |
| Apr 29, 2026 | 193.93 | 194.06 | 193.02 | 193.87 | -0.29% | 476,823 |
| Apr 28, 2026 | 194.59 | 194.72 | 193.69 | 194.43 | -0.52% | 6,058,165 |
| Apr 27, 2026 | 195.14 | 195.56 | 194.74 | 195.45 | +0.09% | 1,863,102 |
| Apr 24, 2026 | 194.46 | 195.39 | 193.95 | 195.27 | +0.75% | 477,903 |
| Apr 23, 2026 | 194.50 | 195.17 | 192.15 | 193.82 | -0.56% | 1,536,843 |
| Apr 22, 2026 | 194.67 | 195.00 | 194.34 | 194.92 | +0.85% | 771,495 |
| Apr 21, 2026 | 195.52 | 195.66 | 192.93 | 193.28 | -1.14% | 2,486,743 |
| Apr 20, 2026 | 195.21 | 195.61 | 194.61 | 195.51 | -0.14% | 2,059,521 |
| Apr 17, 2026 | 195.25 | 196.48 | 194.87 | 195.79 | +1.25% | 276,815 |
| Apr 16, 2026 | 193.64 | 193.75 | 192.78 | 193.38 | +0.03% | 273,024 |
| Apr 15, 2026 | 192.21 | 193.43 | 191.89 | 193.33 | +0.69% | 1,367,250 |
| Apr 14, 2026 | 190.76 | 192.21 | 190.74 | 192.00 | +1.06% | 1,053,623 |
| Apr 13, 2026 | 187.58 | 190.09 | 187.37 | 189.99 | +0.85% | 752,716 |
| Apr 10, 2026 | 188.96 | 189.19 | 188.02 | 188.38 | +0.01% | 285,228 |
| Apr 9, 2026 | 187.11 | 188.78 | 186.70 | 188.36 | +0.37% | 618,245 |
| Apr 8, 2026 | 188.11 | 188.54 | 186.69 | 187.66 | +2.84% | 628,296 |
| Apr 7, 2026 | 181.74 | 182.55 | 180.19 | 182.47 | -0.03% | 264,129 |
| Apr 6, 2026 | 181.79 | 182.68 | 181.71 | 182.52 | +0.44% | 226,743 |
| Apr 2, 2026 | 179.11 | 182.30 | 178.65 | 181.72 | -0.05% | 457,720 |
| Apr 1, 2026 | 181.58 | 182.76 | 181.23 | 181.81 | +0.99% | 1,562,929 |
| Mar 31, 2026 | 177.18 | 180.28 | 176.65 | 180.02 | +2.90% | 2,361,625 |
| Mar 30, 2026 | 177.05 | 177.07 | 174.24 | 174.94 | -0.27% | 555,624 |
| Mar 27, 2026 | 177.12 | 177.33 | 175.00 | 175.42 | -1.47% | 1,412,861 |
| Mar 26, 2026 | 179.71 | 180.55 | 177.89 | 178.04 | -1.74% | 1,251,027 |
| Mar 25, 2026 | 181.76 | 182.22 | 180.59 | 181.19 | +0.75% | 367,758 |
| Mar 24, 2026 | 179.01 | 180.75 | 178.66 | 179.85 | -0.38% | 287,293 |
| Mar 23, 2026 | 180.87 | 182.53 | 179.89 | 180.54 | +1.43% | 505,119 |
| Mar 20, 2026 | 180.80 | 180.89 | 177.01 | 178.00 | -1.85% | 430,148 |
| Mar 19, 2026 | 179.85 | 182.16 | 179.60 | 181.36 | -0.23% | 537,624 |
| Mar 18, 2026 | 183.77 | 184.09 | 181.72 | 181.77 | -1.47% | 399,732 |
| Mar 17, 2026 | 184.97 | 185.45 | 184.38 | 184.49 | +0.24% | 162,678 |
| Mar 16, 2026 | 183.62 | 184.68 | 183.38 | 184.04 | +1.26% | 318,371 |
| Mar 13, 2026 | 183.78 | 184.70 | 181.47 | 181.75 | -0.76% | 299,654 |
| Mar 12, 2026 | 184.43 | 184.63 | 183.13 | 183.15 | -1.54% | 484,401 |
| Mar 11, 2026 | 186.06 | 186.80 | 185.15 | 186.02 | -0.18% | 320,878 |
| Mar 10, 2026 | 186.79 | 188.34 | 185.81 | 186.36 | -0.05% | 1,090,425 |
| Mar 9, 2026 | 182.97 | 186.91 | 181.76 | 186.45 | +0.79% | 1,063,576 |
| Mar 6, 2026 | 184.49 | 186.06 | 183.81 | 184.98 | -1.13% | 722,320 |
| Mar 5, 2026 | 187.39 | 188.30 | 185.35 | 187.09 | -0.92% | 931,419 |
| Mar 4, 2026 | 187.94 | 189.17 | 187.23 | 188.82 | +0.86% | 920,552 |
| Mar 3, 2026 | 185.38 | 187.80 | 183.76 | 187.21 | -1.56% | 514,761 |
| Mar 2, 2026 | 188.22 | 190.65 | 188.02 | 190.18 | -0.35% | 531,448 |
| Feb 27, 2026 | 190.35 | 191.18 | 190.05 | 190.84 | -0.44% | 595,618 |
| Feb 26, 2026 | 192.44 | 192.44 | 190.33 | 191.68 | -0.36% | 418,301 |
| Feb 25, 2026 | 191.55 | 192.53 | 191.53 | 192.37 | +0.84% | 539,128 |
| Feb 24, 2026 | 189.21 | 190.99 | 189.00 | 190.77 | +0.67% | 187,944 |
| Feb 23, 2026 | 190.91 | 191.43 | 189.04 | 189.50 | -0.88% | 257,503 |
| Feb 20, 2026 | 189.33 | 191.41 | 189.24 | 191.19 | +0.68% | 257,851 |
| Feb 19, 2026 | 189.46 | 190.10 | 189.13 | 189.89 | -0.27% | 172,564 |
| Feb 18, 2026 | 189.85 | 191.17 | 189.49 | 190.41 | +0.50% | 207,998 |
| Feb 17, 2026 | 188.53 | 189.95 | 187.50 | 189.46 | +0.03% | 252,884 |
| Feb 13, 2026 | 189.01 | 190.34 | 188.24 | 189.40 | +0.20% | 333,735 |
| Feb 12, 2026 | 192.37 | 192.53 | 188.84 | 189.02 | -1.46% | 558,309 |
| Feb 11, 2026 | 192.77 | 192.84 | 190.87 | 191.83 | +0.12% | 257,287 |
| Feb 10, 2026 | 192.21 | 192.54 | 191.48 | 191.60 | -0.13% | 310,453 |
| Feb 9, 2026 | 190.28 | 192.09 | 190.01 | 191.84 | +0.84% | 291,470 |
| Feb 6, 2026 | 187.85 | 190.47 | 187.85 | 190.24 | +2.03% | 570,318 |
| Feb 5, 2026 | 187.41 | 188.15 | 186.13 | 186.46 | -1.33% | 612,540 |
| Feb 4, 2026 | 190.10 | 190.31 | 187.89 | 188.98 | -0.24% | 417,585 |
| Feb 3, 2026 | 190.74 | 190.81 | 187.94 | 189.44 | -0.64% | 384,711 |
| Feb 2, 2026 | 189.26 | 190.94 | 189.26 | 190.66 | +0.54% | 776,110 |
| Jan 30, 2026 | 190.03 | 190.42 | 188.47 | 189.63 | -0.61% | 992,310 |
| Jan 29, 2026 | 191.49 | 191.56 | 188.41 | 190.80 | +0.01% | 450,605 |
| Jan 28, 2026 | 191.15 | 191.40 | 190.28 | 190.79 | -0.26% | 163,340 |
| Jan 27, 2026 | 190.61 | 191.46 | 190.61 | 191.29 | +0.73% | 210,055 |
| Jan 26, 2026 | 189.47 | 190.31 | 189.47 | 189.91 | +0.56% | 278,575 |
| Jan 23, 2026 | 188.39 | 189.12 | 188.02 | 188.86 | +0.16% | 502,517 |
| Jan 22, 2026 | 188.86 | 189.13 | 188.14 | 188.56 | +0.48% | 1,321,060 |
| Jan 21, 2026 | 186.35 | 188.54 | 185.86 | 187.66 | +1.09% | 502,974 |
| Jan 20, 2026 | 186.61 | 187.39 | 185.49 | 185.64 | -1.89% | 411,340 |
| Jan 16, 2026 | 189.65 | 189.81 | 188.76 | 189.21 | -0.02% | 249,795 |
| Jan 15, 2026 | 190.00 | 190.07 | 189.08 | 189.25 | +0.17% | 246,769 |
| Jan 14, 2026 | 189.01 | 189.28 | 188.04 | 188.93 | -0.32% | 232,307 |
| Jan 13, 2026 | 190.06 | 190.09 | 188.95 | 189.53 | -0.27% | 260,872 |
| Jan 12, 2026 | 189.03 | 190.13 | 189.03 | 190.05 | +0.27% | 638,370 |
| Jan 9, 2026 | 188.70 | 189.77 | 188.31 | 189.53 | +0.69% | 650,021 |
| Jan 8, 2026 | 187.94 | 188.33 | 187.65 | 188.24 | +0.01% | 490,386 |
| Jan 7, 2026 | 188.88 | 189.24 | 188.14 | 188.22 | -0.40% | 314,562 |
| Jan 6, 2026 | 188.13 | 189.08 | 188.08 | 188.98 | +0.52% | 466,210 |
| Jan 5, 2026 | 187.33 | 188.32 | 187.33 | 188.01 | +0.80% | 508,811 |
| Jan 2, 2026 | 187.21 | 187.23 | 185.59 | 186.51 | +0.40% | 307,484 |
| Dec 31, 2025 | 187.05 | 187.05 | 185.67 | 185.77 | -0.66% | 211,089 |
| Dec 30, 2025 | 187.21 | 187.48 | 186.93 | 187.01 | -0.05% | 333,728 |
| Dec 29, 2025 | 187.04 | 187.49 | 186.68 | 187.10 | -0.38% | 683,994 |
| Dec 26, 2025 | 187.96 | 188.00 | 187.48 | 187.81 | +0.05% | 309,119 |
| Dec 24, 2025 | 187.25 | 187.85 | 187.13 | 187.72 | +0.27% | 162,083 |
| Dec 23, 2025 | 186.34 | 187.26 | 186.34 | 187.21 | +0.49% | 206,593 |
| Dec 22, 2025 | 185.95 | 186.37 | 185.69 | 186.29 | +0.60% | 443,192 |
| Dec 19, 2025 | 184.34 | 185.46 | 184.22 | 185.18 | +0.82% | 920,838 |
| Dec 18, 2025 | 183.94 | 184.72 | 183.37 | 183.67 | +0.76% | 258,691 |
| Dec 17, 2025 | 184.21 | 184.39 | 182.23 | 182.29 | -1.03% | 558,099 |
| Dec 16, 2025 | 184.33 | 184.73 | 183.27 | 184.19 | -1.11% | 397,428 |
| Dec 15, 2025 | 187.36 | 187.36 | 185.93 | 186.26 | +0.09% | 1,076,973 |
| Dec 12, 2025 | 187.80 | 187.90 | 185.43 | 186.09 | -0.94% | 295,662 |
| Dec 11, 2025 | 187.03 | 187.95 | 186.33 | 187.85 | +0.38% | 498,651 |
| Dec 10, 2025 | 185.86 | 187.60 | 185.55 | 187.13 | +0.67% | 1,259,013 |
| Dec 9, 2025 | 185.90 | 186.51 | 185.76 | 185.88 | -0.02% | 301,766 |
| Dec 8, 2025 | 186.86 | 186.86 | 185.57 | 185.91 | -0.36% | 390,824 |
| Dec 5, 2025 | 186.76 | 187.34 | 186.34 | 186.58 | +0.18% | 277,984 |
| Dec 4, 2025 | 186.63 | 186.63 | 185.69 | 186.25 | +0.10% | 372,681 |
| Dec 3, 2025 | 185.18 | 186.25 | 184.95 | 186.06 | +0.42% | 209,969 |
| Dec 2, 2025 | 185.32 | 185.69 | 184.76 | 185.28 | +0.24% | 466,679 |
| Dec 1, 2025 | 184.57 | 185.55 | 184.57 | 184.83 | -0.45% | 363,000 |
| Nov 28, 2025 | 184.90 | 185.78 | 184.84 | 185.66 | +0.50% | 413,279 |
| Nov 26, 2025 | 183.95 | 185.09 | 183.80 | 184.73 | +0.82% | 468,586 |
| Nov 25, 2025 | 181.47 | 183.42 | 180.49 | 183.22 | +1.14% | 820,447 |
| Nov 24, 2025 | 179.98 | 181.57 | 179.61 | 181.16 | +1.11% | 885,633 |
| Nov 21, 2025 | 178.23 | 180.44 | 177.16 | 179.18 | +1.06% | 893,257 |
| Nov 20, 2025 | 182.47 | 183.08 | 177.23 | 177.30 | -1.53% | 396,755 |
| Nov 19, 2025 | 179.75 | 181.18 | 179.12 | 180.06 | +0.16% | 208,668 |
| Nov 18, 2025 | 180.02 | 180.78 | 178.57 | 179.77 | -0.83% | 229,212 |
| Nov 17, 2025 | 182.40 | 183.37 | 180.44 | 181.28 | -1.04% | 496,446 |
| Nov 14, 2025 | 181.68 | 184.02 | 181.20 | 183.19 | -0.02% | 233,704 |
| Nov 13, 2025 | 185.53 | 185.59 | 182.94 | 183.23 | -1.62% | 320,944 |
| Nov 12, 2025 | 186.43 | 186.48 | 185.77 | 186.24 | +0.26% | 373,164 |
| Nov 11, 2025 | 185.07 | 185.97 | 184.86 | 185.76 | +0.32% | 194,826 |
| Nov 10, 2025 | 184.13 | 185.39 | 183.64 | 185.17 | +1.43% | 353,281 |
| Nov 7, 2025 | 181.55 | 182.60 | 180.13 | 182.56 | +0.21% | 1,215,883 |
| Nov 6, 2025 | 183.78 | 183.93 | 181.89 | 182.17 | -0.95% | 749,040 |
| Nov 5, 2025 | 183.12 | 184.59 | 182.91 | 183.91 | +0.45% | 166,452 |
Daily open, high, low, close and volume for iShares MSCI World ETF (URTH). Showing 250 trading days. Unadjusted prices.