NYSEArca - Delayed Quote
USD
iShares MSCI World ETF (URTH)
204.64
-3.33
(-1.60%)
At close: October 30 at 4:00:00 PM EDT
Trade URTH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
205.94
206.03
203.33
204.64
204.64
1,302,000
Oct 29, 2026
207.69
208.27
207.26
207.97
207.97
1,889,600
Oct 28, 2026
207.80
208.57
207.22
208.07
208.07
1,004,100
Oct 27, 2026
206.96
207.88
206.40
207.59
207.59
493,200
Oct 26, 2026
205.76
207.11
205.76
206.22
206.22
838,200
Oct 23, 2026
204.90
205.89
204.57
205.15
205.15
852,700
Oct 22, 2026
207.00
207.16
205.58
206.17
206.17
638,400
Oct 21, 2026
208.48
209.01
207.70
208.49
208.49
1,155,700
Oct 20, 2026
206.57
208.25
206.30
207.40
207.40
605,500
Oct 19, 2026
207.07
207.67
206.55
206.65
206.65
934,200
Oct 16, 2026
208.63
208.94
205.58
206.34
206.34
302,000
Oct 15, 2026
206.71
208.18
205.96
208.11
208.11
363,200
Oct 14, 2026
208.27
208.58
206.40
207.26
207.26
1,048,100
Oct 13, 2026
209.17
209.46
208.61
209.16
209.16
1,068,800
Oct 12, 2026
209.39
209.40
208.75
208.93
208.93
2,679,500
Oct 9, 2026
208.38
209.27
208.27
209.14
209.14
154,900
Oct 8, 2026
207.92
208.39
207.08
207.87
207.87
237,300
Oct 7, 2026
208.46
208.82
207.79
208.67
208.67
346,000
Oct 6, 2026
209.67
210.34
209.50
209.73
209.73
574,900
Oct 5, 2026
207.57
209.07
207.18
208.55
208.55
314,200
Oct 2, 2026
207.85
208.21
206.78
207.53
207.53
372,400
Oct 1, 2026
206.12
206.48
204.64
205.84
205.84
335,400
Sep 30, 2026
207.26
207.86
206.01
206.23
206.23
865,200
Sep 29, 2026
207.36
207.49
206.06
206.71
206.71
254,000
Sep 28, 2026
207.84
208.34
206.74
207.18
207.18
886,500
Sep 25, 2026
208.13
209.00
207.56
208.73
208.73
725,000
Sep 24, 2026
206.98
208.06
206.46
207.65
207.65
204,500
Sep 23, 2026
209.36
209.36
207.42
207.84
207.84
275,200
Sep 22, 2026
209.92
210.37
209.43
210.02
210.02
150,700
Sep 21, 2026
208.13
210.02
208.04
209.70
209.70
236,400
Sep 18, 2026
206.75
206.90
205.87
206.77
206.77
272,800
Sep 17, 2026
207.25
207.35
206.54
207.21
207.21
1,081,300
Sep 16, 2026
206.41
206.89
203.55
204.71
204.71
353,500
Sep 15, 2026
206.48
206.48
205.35
205.63
205.63
1,354,100
Sep 14, 2026
206.26
207.42
205.90
206.80
206.80
253,400
Sep 11, 2026
208.12
208.29
207.47
207.69
207.69
483,300
Sep 10, 2026
206.23
206.71
205.71
205.87
205.87
769,700
Sep 9, 2026
208.15
208.25
207.08
207.45
207.45
265,900
Sep 8, 2026
209.45
209.73
208.49
208.63
208.63
271,500
Sep 4, 2026
209.91
210.41
209.52
209.82
209.82
177,100
Sep 3, 2026
208.96
210.68
208.92
210.34
210.34
265,300
Sep 2, 2026
207.32
208.24
207.00
208.00
208.00
359,400
Sep 1, 2026
207.46
207.95
206.53
207.03
207.03
628,600
Aug 31, 2026
209.15
209.36
208.26
208.82
208.82
568,800
Aug 28, 2026
210.50
210.87
209.08
209.43
209.43
301,000
Aug 27, 2026
209.37
210.20
209.13
209.93
209.93
251,100
Aug 26, 2026
208.92
209.47
208.56
208.96
208.96
228,900
Aug 25, 2026
209.18
209.40
208.43
209.33
209.33
125,400
Aug 24, 2026
208.71
208.71
208.04
208.48
208.48
201,000
Aug 21, 2026
208.89
209.40
208.52
209.07
209.07
1,202,800
Aug 20, 2026
208.63
209.14
207.72
207.83
207.83
366,500
Aug 19, 2026
209.89
209.98
209.04
209.22
209.22
572,200
Aug 18, 2026
209.39
209.50
208.58
208.74
208.74
329,000
Aug 17, 2026
211.24
211.39
210.33
210.43
210.43
421,200
Aug 14, 2026
211.73
211.84
210.92
211.21
211.21
345,000
Aug 13, 2026
211.00
211.94
210.83
211.51
211.51
297,800
Aug 12, 2026
210.96
210.96
210.16
210.38
210.38
218,600
Aug 11, 2026
210.77
210.77
209.43
209.69
209.69
254,400
Aug 10, 2026
210.09
210.75
209.96
210.11
210.11
875,500
Aug 7, 2026
209.91
210.57
209.47
210.47
210.47
333,800
Aug 6, 2026
209.26
209.64
208.44
208.63
208.63
1,025,500
Aug 5, 2026
210.52
210.66
208.83
209.15
209.15
466,500
Aug 4, 2026
206.86
209.65
206.73
209.24
209.24
462,300
Aug 3, 2026
204.09
206.04
204.07
205.85
205.85
784,700
Jul 31, 2026
203.14
204.02
201.34
203.37
203.37
407,800
Jul 30, 2026
201.16
203.08
200.95
202.98
202.98
1,065,700
Jul 29, 2026
201.49
202.48
199.11
199.18
199.18
252,700
Jul 28, 2026
200.98
202.30
200.25
201.80
201.80
322,300
Jul 27, 2026
202.58
202.79
200.45
201.26
201.26
272,100
Jul 24, 2026
200.93
202.16
200.56
200.88
200.88
340,300
Jul 23, 2026
200.74
201.62
199.81
200.61
200.61
300,900
Jul 22, 2026
203.00
203.65
202.98
203.10
203.10
267,300
Jul 21, 2026
202.48
203.38
201.83
203.13
203.13
355,200
Jul 20, 2026
202.61
202.83
201.01
201.10
201.10
363,600
Jul 17, 2026
201.27
202.61
201.02
201.90
201.90
433,700
Jul 16, 2026
203.98
204.55
202.84
203.58
203.58
432,400
Jul 15, 2026
204.61
205.04
203.55
204.75
204.75
286,300
Jul 14, 2026
203.89
204.64
203.49
203.98
203.98
858,500
Jul 13, 2026
203.94
204.15
202.68
203.01
203.01
330,300
Jul 10, 2026
204.04
204.76
203.03
204.63
204.63
186,000
Jul 9, 2026
202.69
203.95
202.49
203.73
203.73
316,500
Jul 8, 2026
201.39
202.44
200.56
202.29
202.29
476,600
Jul 7, 2026
204.08
204.30
202.71
203.13
203.13
446,300
Jul 6, 2026
203.55
204.72
203.40
204.44
204.44
511,500
Jul 2, 2026
203.14
204.30
201.34
202.65
202.65
682,200
Jul 1, 2026
201.85
203.01
201.32
202.08
202.08
809,200
Jun 30, 2026
201.10
202.83
201.10
202.64
202.64
738,600
Jun 29, 2026
200.02
201.36
198.93
201.24
201.24
502,500
Jun 26, 2026
198.20
200.08
197.36
197.36
197.36
1,262,500
Jun 25, 2026
200.69
200.69
198.60
199.29
199.29
1,217,800
Jun 24, 2026
199.44
200.57
198.48
199.00
199.00
1,744,100
Jun 23, 2026
199.12
200.62
198.84
199.43
199.43
713,100
Jun 22, 2026
202.93
203.88
201.95
202.37
202.37
823,500
Jun 18, 2026
203.17
203.26
202.20
202.73
202.73
2,013,900
Jun 17, 2026
203.55
203.94
200.53
200.99
200.99
813,300
Jun 16, 2026
204.10
204.31
202.96
203.10
203.10
2,003,500
Jun 15, 2026
1.344
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
203.62
204.45
203.46
203.63
203.63
1,172,400
Jun 12, 2026
201.95
202.98
200.75
202.32
200.98
397,000
Jun 11, 2026
198.63
202.04
197.63
201.54
200.20
558,300
Jun 10, 2026
199.42
200.60
197.44
197.44
196.13
229,200
Jun 9, 2026
202.26
203.09
196.71
200.38
199.05
911,300
Jun 8, 2026
201.90
202.58
200.69
201.05
199.71
310,700
Jun 5, 2026
204.26
204.36
199.86
200.38
199.05
423,300
Jun 4, 2026
204.37
206.00
204.37
205.67
204.30
114,300
Jun 3, 2026
205.68
205.91
204.52
204.65
203.29
1,305,300
Jun 2, 2026
205.16
206.33
205.16
206.18
204.81
963,000
Jun 1, 2026
204.37
205.80
204.20
205.36
204.00
545,000
May 29, 2026
205.05
205.65
204.80
204.93
203.57
1,855,200
May 28, 2026
203.55
204.91
203.29
204.80
203.44
1,146,900
May 27, 2026
204.11
204.22
203.22
203.91
202.56
363,000
May 26, 2026
204.09
204.33
203.43
204.00
202.64
446,900
May 22, 2026
202.78
203.34
202.25
202.54
201.19
1,135,800
May 21, 2026
199.88
202.52
199.88
202.07
200.73
1,585,900
May 20, 2026
199.43
201.66
199.12
201.49
200.15
185,800
May 19, 2026
199.26
200.15
198.41
198.97
197.65
879,800
May 18, 2026
200.61
200.86
198.79
200.25
198.92
625,800
May 15, 2026
200.60
200.88
199.53
199.92
198.59
427,500
May 14, 2026
201.90
203.17
201.90
202.74
201.39
677,800
May 13, 2026
200.47
201.88
200.00
201.63
200.29
338,300
May 12, 2026
200.10
200.69
198.74
200.57
199.24
666,200
May 11, 2026
200.36
201.29
200.36
200.88
199.55
541,800
May 8, 2026
200.10
200.75
200.08
200.64
199.31
413,900
May 7, 2026
200.97
200.97
198.74
199.12
197.80
674,900
May 6, 2026
199.28
200.78
199.01
200.63
199.30
943,300
May 5, 2026
196.74
197.61
196.62
197.03
195.72
2,142,900
May 4, 2026
196.28
196.95
194.92
195.56
194.26
687,500
May 1, 2026
196.90
197.88
196.68
196.76
195.45
535,200
Apr 30, 2026
195.18
196.77
194.25
196.55
195.24
11,521,900
Apr 29, 2026
193.93
194.06
193.02
193.87
192.58
476,900
Apr 28, 2026
194.59
194.72
193.69
194.43
193.14
6,058,600
Apr 27, 2026
195.14
195.56
194.74
195.45
194.15
1,863,100
Apr 24, 2026
194.46
195.39
193.95
195.27
193.97
477,900
Apr 23, 2026
194.50
195.17
192.15
193.82
192.53
1,536,800
Apr 22, 2026
194.67
195.00
194.34
194.92
193.63
771,500
Apr 21, 2026
195.52
195.66
192.93
193.28
192.00
2,488,000
Apr 20, 2026
195.21
195.61
194.61
195.51
194.21
2,060,600
Apr 17, 2026
195.25
196.48
194.87
195.79
194.49
276,800
Apr 16, 2026
193.64
193.75
192.78
193.38
192.10
272,600
Apr 15, 2026
192.21
193.43
191.89
193.33
192.05
1,367,100
Apr 14, 2026
190.76
192.21
190.74
192.00
190.72
1,053,600
Apr 13, 2026
187.58
190.09
187.37
189.99
188.73
752,800
Apr 10, 2026
188.96
189.19
188.02
188.38
187.13
285,200
Apr 9, 2026
187.11
188.78
186.70
188.36
187.11
618,500
Apr 8, 2026
188.11
188.54
186.69
187.66
186.41
628,300
Apr 7, 2026
181.74
182.55
180.19
182.47
181.26
264,100
Apr 6, 2026
181.79
182.68
181.71
182.52
181.31
226,700
Apr 2, 2026
179.11
182.30
178.65
181.72
180.51
457,700
Apr 1, 2026
181.58
182.76
181.23
181.81
180.60
1,562,800
Mar 31, 2026
177.18
180.28
176.65
180.02
178.82
2,361,600
Mar 30, 2026
177.05
177.07
174.24
174.94
173.78
555,600
Mar 27, 2026
177.12
177.33
175.00
175.42
174.25
1,412,900
Mar 26, 2026
179.71
180.55
177.89
178.04
176.86
1,251,000
Mar 25, 2026
181.76
182.22
180.59
181.19
179.99
367,800
Mar 24, 2026
179.01
180.75
178.66
179.85
178.66
287,300
Mar 23, 2026
180.87
182.53
179.89
180.54
179.34
505,100
Mar 20, 2026
180.80
180.89
177.01
178.00
176.82
430,500
Mar 19, 2026
179.86
182.16
179.61
181.36
180.16
537,600
Mar 18, 2026
183.77
184.09
181.72
181.77
180.56
399,700
Mar 17, 2026
184.97
185.45
184.38
184.49
183.26
162,700
Mar 16, 2026
183.62
184.68
183.38
184.04
182.82
318,400
Mar 13, 2026
183.78
184.70
181.47
181.75
180.54
299,700
Mar 12, 2026
184.43
184.63
183.13
183.15
181.93
484,400
Mar 11, 2026
186.06
186.80
185.15
186.02
184.78
320,500
Mar 10, 2026
186.79
188.35
185.81
186.36
185.12
1,090,400
Mar 9, 2026
182.97
186.91
181.76
186.45
185.21
1,063,600
Mar 6, 2026
184.49
186.06
183.81
184.98
183.75
722,300
Mar 5, 2026
187.39
188.30
185.35
187.09
185.85
931,400
Mar 4, 2026
187.94
189.17
187.23
188.82
187.57
920,300
Mar 3, 2026
185.38
187.80
183.76
187.21
185.97
514,800
Mar 2, 2026
188.22
190.65
188.02
190.18
188.92
531,400
Feb 27, 2026
190.35
191.18
190.05
190.84
189.57
595,600
Feb 26, 2026
192.44
192.44
190.33
191.68
190.41
418,200
Feb 25, 2026
191.55
192.53
191.54
192.37
191.09
539,100
Feb 24, 2026
189.21
190.99
189.00
190.77
189.50
187,900
Feb 23, 2026
190.91
191.43
189.05
189.50
188.24
257,500
Feb 20, 2026
189.33
191.41
189.24
191.19
189.92
257,900
Feb 19, 2026
189.46
190.10
189.13
189.89
188.63
172,600
Feb 18, 2026
189.85
191.17
189.49
190.41
189.15
208,000
Feb 17, 2026
188.53
189.95
187.50
189.46
188.20
252,900
Feb 13, 2026
189.01
190.34
188.24
189.40
188.14
333,700
Feb 12, 2026
192.37
192.53
188.85
189.02
187.76
558,300
Feb 11, 2026
192.77
192.84
190.87
191.83
190.56
257,300
Feb 10, 2026
192.21
192.54
191.48
191.60
190.33
310,500
Feb 9, 2026
190.28
192.10
190.01
191.84
190.57
291,500
Feb 6, 2026
187.85
190.47
187.85
190.24
188.98
570,300
Feb 5, 2026
187.41
188.15
186.13
186.46
185.22
612,500
Feb 4, 2026
190.10
190.31
187.89
188.98
187.72
417,600
Feb 3, 2026
190.74
190.81
187.94
189.44
188.18
384,700
Feb 2, 2026
189.26
190.95
189.26
190.66
189.39
776,100
Jan 30, 2026
190.03
190.42
188.47
189.63
188.37
992,300
Jan 29, 2026
191.49
191.56
188.41
190.80
189.53
450,600
Jan 28, 2026
191.15
191.40
190.29
190.79
189.52
163,300
Jan 27, 2026
190.61
191.46
190.61
191.29
190.02
210,100
Jan 26, 2026
189.47
190.31
189.47
189.91
188.65
278,600
Jan 23, 2026
188.39
189.12
188.02
188.86
187.61
502,500
Jan 22, 2026
188.86
189.13
188.14
188.56
187.31
1,321,100
Jan 21, 2026
186.35
188.55
185.86
187.66
186.41
503,000
Jan 20, 2026
186.61
187.39
185.49
185.64
184.41
411,300
Jan 16, 2026
189.65
189.81
188.76
189.21
187.95
249,800
Jan 15, 2026
190.00
190.07
189.08
189.25
187.99
246,600
Jan 14, 2026
189.01
189.28
188.04
188.93
187.67
232,200
Jan 13, 2026
190.06
190.09
188.95
189.53
188.27
260,900
Jan 12, 2026
189.03
190.13
189.03
190.05
188.79
638,300
Jan 9, 2026
188.70
189.77
188.31
189.53
188.27
650,000
Jan 8, 2026
187.94
188.33
187.65
188.24
186.99
490,400
Jan 7, 2026
188.89
189.24
188.14
188.22
186.97
314,600
Jan 6, 2026
188.13
189.08
188.08
188.98
187.72
466,200
Jan 5, 2026
187.33
188.32
187.33
188.01
186.76
508,800
Jan 2, 2026
187.21
187.23
185.59
186.51
185.27
307,500
Dec 31, 2025
187.05
187.05
185.67
185.77
184.54
211,100
Dec 30, 2025
187.21
187.48
186.93
187.01
185.77
333,600
Dec 29, 2025
187.04
187.49
186.68
187.10
185.86
684,000
Dec 26, 2025
187.96
188.00
187.48
187.81
186.56
309,100
Dec 24, 2025
187.25
187.85
187.13
187.72
186.47
163,500
Dec 23, 2025
186.34
187.26
186.34
187.21
185.97
206,900
Dec 22, 2025
185.95
186.37
185.69
186.29
185.05
443,700
Dec 19, 2025
184.34
185.46
184.22
185.18
183.95
921,900
Dec 18, 2025
183.94
184.72
183.37
183.67
182.45
258,800
Dec 17, 2025
184.21
184.39
182.23
182.29
181.08
558,200
Dec 16, 2025
1.495
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
184.33
184.73
183.27
184.19
182.97
397,400
Dec 15, 2025
187.36
187.36
185.93
186.26
183.54
1,077,100
Dec 12, 2025
187.80
187.90
185.43
186.09
183.37
296,000
Dec 11, 2025
187.03
187.95
186.33
187.85
185.10
498,700
Dec 10, 2025
185.86
187.60
185.55
187.13
184.39
1,259,100
Dec 9, 2025
185.90
186.51
185.76
185.88
183.16
301,900
Dec 8, 2025
186.86
186.86
185.57
185.91
183.19
391,000
Dec 5, 2025
186.76
187.34
186.34
186.58
183.85
278,000
Dec 4, 2025
186.63
186.63
185.69
186.25
183.53
372,800
Dec 3, 2025
185.18
186.25
184.95
186.06
183.34
210,000
Dec 2, 2025
185.32
185.69
184.76
185.28
182.57
466,700
Dec 1, 2025
184.57
185.55
184.57
184.83
182.13
363,100
Nov 28, 2025
184.90
185.78
184.84
185.66
182.95
413,600
Nov 26, 2025
183.95
185.09
183.80
184.73
182.03
469,000
Nov 25, 2025
181.47
183.42
180.49
183.22
180.54
820,900
Nov 24, 2025
179.98
181.57
179.61
181.16
178.51
886,000
Nov 21, 2025
178.23
180.44
177.16
179.18
176.56
893,400
Nov 20, 2025
182.47
183.08
177.23
177.30
174.71
396,800
Nov 19, 2025
179.75
181.18
179.12
180.06
177.43
208,700
Nov 18, 2025
180.02
180.78
178.57
179.77
177.14
229,200
Nov 17, 2025
182.40
183.37
180.45
181.28
178.63
496,600
Nov 14, 2025
181.68
184.02
181.20
183.19
180.51
233,700
Nov 13, 2025
185.53
185.59
182.94
183.23
180.55
320,900
Nov 12, 2025
186.43
186.48
185.77
186.24
183.52
373,500
Nov 11, 2025
185.07
185.97
184.86
185.76
183.04
194,900
Nov 10, 2025
184.13
185.39
183.64
185.17
182.46
353,300
Nov 7, 2025
181.55
182.60
180.13
182.56
179.89
1,215,900
Nov 6, 2025
183.78
183.93
181.89
182.17
179.51
749,000
Nov 5, 2025
183.12
184.59
182.91
183.91
181.22
166,500
Nov 4, 2025
183.28
184.28
182.87
183.08
180.40
280,800
Nov 3, 2025
185.86
185.86
184.43
185.36
182.65
134,800
Oct 31, 2025
185.58
185.60
184.29
185.03
182.33
582,700
