MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
URTH — iShares MSCI World ETF
NYSE ArcaiShares MSCI World ETF
$207.87
-0.80(-0.38%)
- O
- 207.92
- H
- 208.39
- L
- 207.08
- V
- 234.47K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$207.87
Period Return+35.46%
Period High$211.94
Period Low$151.20
Avg Daily Volume536.5K
Total Trading Days365
URTH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $207.92 | $208.39 | $207.08 | $207.87 | $-0.80 | -0.38% | 234,475 | $207.87 | $207.08 $208.39 |
| Oct 7, 2026 | $208.46 | $208.82 | $207.79 | $208.67 | $-1.06 | -0.51% | 346,038 | $208.43 | $207.79 $208.82 |
| Oct 6, 2026 | $209.67 | $210.34 | $209.50 | $209.73 | +$1.18 | +0.57% | 574,877 | $209.87 | $209.50 $210.34 |
| Oct 5, 2026 | $207.57 | $209.07 | $207.18 | $208.55 | +$1.02 | +0.49% | 314,691 | $208.31 | $207.18 $209.07 |
| Oct 2, 2026 | $207.85 | $208.21 | $206.78 | $207.53 | +$1.69 | +0.82% | 379,779 | $207.50 | $206.78 $208.21 |
| Oct 1, 2026 | $206.12 | $206.48 | $204.64 | $205.84 | $-0.39 | -0.19% | 335,440 | $205.62 | $204.64 $206.48 |
| Sep 30, 2026 | $207.26 | $207.86 | $206.01 | $206.23 | $-0.48 | -0.23% | 865,230 | $206.96 | $206.01 $207.86 |
| Sep 29, 2026 | $207.36 | $207.49 | $206.06 | $206.71 | $-0.47 | -0.23% | 253,951 | $206.63 | $206.06 $207.49 |
| Sep 28, 2026 | $207.84 | $208.34 | $206.74 | $207.18 | $-1.55 | -0.74% | 886,464 | $207.30 | $206.74 $208.34 |
| Sep 25, 2026 | $208.13 | $209.00 | $207.56 | $208.73 | +$1.08 | +0.52% | 725,731 | $208.63 | $207.56 $209.00 |
| Sep 24, 2026 | $206.98 | $208.06 | $206.46 | $207.65 | $-0.19 | -0.09% | 204,550 | $207.31 | $206.46 $208.06 |
| Sep 23, 2026 | $209.36 | $209.36 | $207.42 | $207.84 | $-2.18 | -1.04% | 275,234 | $208.06 | $207.42 $209.36 |
| Sep 22, 2026 | $209.92 | $210.37 | $209.43 | $210.02 | +$0.32 | +0.15% | 150,745 | $209.89 | $209.43 $210.37 |
| Sep 21, 2026 | $208.13 | $210.02 | $208.04 | $209.70 | +$2.93 | +1.42% | 236,360 | $209.09 | $208.04 $210.02 |
| Sep 18, 2026 | $206.75 | $206.90 | $205.87 | $206.77 | $-0.44 | -0.21% | 272,792 | $206.43 | $205.87 $206.90 |
| Sep 17, 2026 | $207.25 | $207.35 | $206.54 | $207.21 | +$2.50 | +1.22% | 1,081,280 | $207.12 | $206.54 $207.35 |
| Sep 16, 2026 | $206.41 | $206.89 | $203.55 | $204.71 | $-0.92 | -0.45% | 353,533 | $205.82 | $203.55 $206.89 |
| Sep 15, 2026 | $206.48 | $206.48 | $205.35 | $205.63 | $-1.17 | -0.57% | 1,354,162 | $205.62 | $205.35 $206.48 |
| Sep 14, 2026 | $206.26 | $207.42 | $205.90 | $206.80 | $-0.89 | -0.43% | 253,380 | $206.71 | $205.90 $207.42 |
| Sep 11, 2026 | $208.12 | $208.29 | $207.47 | $207.69 | +$1.82 | +0.88% | 483,310 | $207.88 | $207.47 $208.29 |
| Sep 10, 2026 | $206.23 | $206.71 | $205.71 | $205.87 | $-1.58 | -0.76% | 769,681 | $206.01 | $205.71 $206.71 |
| Sep 9, 2026 | $208.15 | $208.25 | $207.08 | $207.45 | $-1.18 | -0.57% | 265,872 | $207.60 | $207.08 $208.25 |
| Sep 8, 2026 | $209.45 | $209.73 | $208.49 | $208.63 | $-1.19 | -0.57% | 271,513 | $209.03 | $208.49 $209.73 |
| Sep 4, 2026 | $209.91 | $210.41 | $209.52 | $209.82 | $-0.52 | -0.25% | 177,258 | $209.92 | $209.52 $210.41 |
| Sep 3, 2026 | $208.96 | $210.68 | $208.92 | $210.34 | +$2.34 | +1.12% | 265,303 | $209.88 | $208.92 $210.68 |
| Sep 2, 2026 | $207.32 | $208.24 | $207.00 | $208.00 | +$0.97 | +0.47% | 359,392 | $207.84 | $207.00 $208.24 |
| Sep 1, 2026 | $207.46 | $207.95 | $206.53 | $207.03 | $-1.79 | -0.86% | 628,599 | $207.63 | $206.53 $207.95 |
| Aug 31, 2026 | $209.15 | $209.36 | $208.26 | $208.82 | $-0.61 | -0.29% | 568,785 | $208.73 | $208.26 $209.36 |
| Aug 28, 2026 | $210.50 | $210.87 | $209.08 | $209.43 | $-0.50 | -0.24% | 301,028 | $209.72 | $209.08 $210.87 |
| Aug 27, 2026 | $209.37 | $210.20 | $209.13 | $209.93 | +$0.97 | +0.46% | 254,056 | $209.74 | $209.13 $210.20 |