Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

World Ishares MSCI ETF (NY: URTH )

119.23 +1.63 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 118.17 119.29 117.82 119.23 331,489 +1.63(+1.39%)
Aug 11, 2022 118.30 118.82 117.39 117.60 134,074 +0.03(+0.03%)
Aug 10, 2022 117.13 117.66 116.79 117.57 192,879 +2.55(+2.22%)
Aug 09, 2022 115.49 115.57 114.77 115.02 123,253 -0.58(-0.50%)
Aug 08, 2022 116.15 116.90 115.42 115.60 782,713 -0.04(-0.03%)
Aug 05, 2022 114.72 115.77 114.71 115.64 246,075 -0.36(-0.31%)
Aug 04, 2022 115.81 116.21 115.52 116.00 193,725 +0.18(+0.16%)
Aug 03, 2022 115.00 116.11 114.84 115.82 135,584 +1.45(+1.27%)
Aug 02, 2022 114.79 115.65 114.19 114.37 93,414 -1.01(-0.88%)
Aug 01, 2022 115.00 115.90 114.83 115.38 187,998 -0.19(-0.16%)
Jul 29, 2022 114.23 115.72 114.07 115.57 241,358 +1.66(+1.46%)
Jul 28, 2022 112.95 114.05 111.95 113.91 421,879 +1.24(+1.10%)
Jul 27, 2022 110.84 113.02 110.74 112.67 252,845 +2.83(+2.58%)
Jul 26, 2022 110.77 110.77 109.72 109.84 83,746 -1.48(-1.33%)
Jul 25, 2022 111.26 111.48 110.78 111.32 384,116 +0.38(+0.34%)
Jul 22, 2022 112.10 112.28 110.37 110.94 151,979 -0.92(-0.82%)
Jul 21, 2022 110.56 111.86 110.06 111.86 168,985 +1.19(+1.08%)
Jul 20, 2022 110.36 111.13 109.99 110.67 231,346 +0.30(+0.27%)
Jul 19, 2022 108.88 110.48 108.67 110.37 112,120 +2.92(+2.72%)
Jul 18, 2022 108.83 109.22 107.12 107.45 179,340 -0.34(-0.32%)
Jul 15, 2022 107.20 107.81 106.52 107.79 236,393 +1.80(+1.70%)
Jul 14, 2022 105.04 106.05 104.16 105.99 126,923 -0.78(-0.73%)
Jul 13, 2022 105.69 107.33 105.57 106.77 216,834 -0.35(-0.33%)
Jul 12, 2022 107.54 108.14 106.70 107.12 284,702 -0.55(-0.51%)
Jul 11, 2022 108.36 108.46 107.59 107.67 227,101 -1.58(-1.45%)
Jul 08, 2022 108.73 109.70 108.33 109.25 368,681 +0.04(+0.04%)
Jul 07, 2022 108.35 109.48 108.35 109.21 485,343 +1.65(+1.53%)
Jul 06, 2022 107.49 108.19 106.61 107.56 633,760 +0.26(+0.24%)
Jul 05, 2022 105.69 107.42 105.07 107.30 736,980 -0.46(-0.43%)
Jul 01, 2022 106.51 107.83 105.68 107.76 237,186 +0.88(+0.82%)
Jun 30, 2022 106.47 107.41 105.48 106.88 82,154 -0.86(-0.80%)
Jun 29, 2022 108.24 108.29 107.31 107.74 138,054 -0.19(-0.18%)
Jun 28, 2022 110.42 110.99 107.90 107.93 558,108 -1.86(-1.69%)
Jun 27, 2022 110.50 110.50 109.41 109.79 467,141 -0.27(-0.25%)
Jun 24, 2022 107.88 110.06 107.88 110.06 292,115 +3.24(+3.03%)
Jun 23, 2022 106.64 106.91 105.59 106.82 177,282 +0.66(+0.62%)
Jun 22, 2022 105.31 107.20 105.31 106.16 343,744 -0.35(-0.33%)
Jun 21, 2022 106.08 106.97 105.94 106.51 374,414 +2.17(+2.08%)
Jun 17, 2022 104.42 105.06 103.44 104.34 167,983 +0.09(+0.09%)
Jun 16, 2022 105.27 105.27 103.70 104.25 242,854 -3.22(-3.00%)
Jun 15, 2022 106.83 108.57 105.64 107.47 247,505 +1.75(+1.66%)
Jun 14, 2022 106.84 107.00 104.86 105.72 300,961 -0.53(-0.50%)
Jun 13, 2022 107.72 108.07 105.89 106.25 477,269 -4.25(-3.85%)
Jun 10, 2022 111.88 111.88 110.41 110.50 201,811 -3.23(-2.84%)
Jun 09, 2022 115.93 116.35 113.73 113.73 130,859 -3.72(-3.17%)
Jun 08, 2022 118.16 118.58 117.28 117.45 266,983 -1.36(-1.14%)
Jun 07, 2022 116.80 118.85 116.70 118.81 158,000 +0.98(+0.83%)
Jun 06, 2022 118.77 119.03 117.56 117.83 161,416 +0.42(+0.36%)
Jun 03, 2022 118.08 118.22 117.18 117.41 229,716 -1.97(-1.65%)
Jun 02, 2022 117.35 119.41 116.75 119.38 154,254 +2.37(+2.03%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.