Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

iShares MSCI World ETF (NY:URTH)

193.38 +0.05 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	193.64	193.75	192.78	193.38	272,588	+0.05(+0.03%)
Apr 15, 2026	192.21	193.43	191.89	193.33	1,371,810	+1.33(+0.69%)
Apr 14, 2026	190.76	192.21	190.74	192.00	1,053,622	+2.01(+1.06%)
Apr 13, 2026	187.58	190.09	187.37	189.99	752,850	+1.61(+0.85%)
Apr 10, 2026	188.96	189.19	188.02	188.38	285,228	+0.02(+0.01%)
Apr 09, 2026	187.11	188.78	186.70	188.36	618,470	+0.70(+0.37%)
Apr 08, 2026	188.11	188.54	186.69	187.66	621,320	+5.19(+2.84%)
Apr 07, 2026	181.74	182.55	180.19	182.47	263,976	-0.05(-0.03%)
Apr 06, 2026	181.79	182.68	181.71	182.52	226,743	+0.80(+0.44%)
Apr 02, 2026	179.11	182.30	178.65	181.72	457,720	-0.09(-0.05%)
Apr 01, 2026	181.58	182.76	181.23	181.81	1,562,819	+1.79(+0.99%)
Mar 31, 2026	177.18	180.28	176.65	180.02	2,361,625	+5.08(+2.90%)
Mar 30, 2026	177.05	177.07	174.24	174.94	540,503	-0.48(-0.27%)
Mar 27, 2026	177.12	177.33	175.00	175.42	1,412,861	-2.62(-1.47%)
Mar 26, 2026	179.71	180.55	177.89	178.04	1,251,027	-3.15(-1.74%)
Mar 25, 2026	181.76	182.22	180.59	181.19	367,758	+1.34(+0.75%)
Mar 24, 2026	179.01	180.75	178.66	179.85	287,293	-0.69(-0.38%)
Mar 23, 2026	180.87	182.53	179.89	180.54	505,108	+2.54(+1.43%)
Mar 20, 2026	180.80	180.89	177.01	178.00	430,466	-3.36(-1.85%)
Mar 19, 2026	179.85	182.16	179.60	181.36	537,624	-0.41(-0.23%)
Mar 18, 2026	183.77	184.09	181.72	181.77	399,728	-2.72(-1.47%)
Mar 17, 2026	184.97	185.45	184.38	184.49	162,678	+0.45(+0.24%)
Mar 16, 2026	183.62	184.68	183.38	184.04	318,371	+2.29(+1.26%)
Mar 13, 2026	183.78	184.70	181.47	181.75	299,654	-1.40(-0.76%)
Mar 12, 2026	184.43	184.63	183.13	183.15	484,401	-2.87(-1.54%)
Mar 11, 2026	186.06	186.80	185.15	186.02	320,452	-0.34(-0.18%)
Mar 10, 2026	186.79	188.34	185.81	186.36	1,090,425	-0.09(-0.05%)
Mar 09, 2026	182.97	186.91	181.76	186.45	1,063,576	+1.47(+0.79%)
Mar 06, 2026	184.49	186.06	183.81	184.98	722,320	-2.11(-1.13%)
Mar 05, 2026	187.39	188.30	185.35	187.09	931,418	-1.73(-0.92%)
Mar 04, 2026	187.94	189.17	187.23	188.82	920,325	+1.61(+0.86%)
Mar 03, 2026	185.38	187.80	183.76	187.21	514,761	-2.97(-1.56%)
Mar 02, 2026	188.22	190.65	188.02	190.18	531,448	-0.66(-0.35%)
Feb 27, 2026	190.35	191.18	190.05	190.84	595,618	-0.84(-0.44%)
Feb 26, 2026	192.44	192.44	190.33	191.68	418,248	-0.69(-0.36%)
Feb 25, 2026	191.55	192.53	191.53	192.37	539,129	+1.60(+0.84%)
Feb 24, 2026	189.21	190.99	189.00	190.77	187,944	+1.27(+0.67%)
Feb 23, 2026	190.91	191.43	189.04	189.50	257,503	-1.69(-0.88%)
Feb 20, 2026	189.33	191.41	189.24	191.19	257,851	+1.30(+0.68%)
Feb 19, 2026	189.46	190.10	189.13	189.89	172,564	-0.52(-0.27%)
Feb 18, 2026	189.85	191.17	189.49	190.41	207,997	+0.95(+0.50%)
Feb 17, 2026	188.53	189.95	187.50	189.46	252,884	+0.06(+0.03%)
Feb 13, 2026	189.01	190.34	188.24	189.40	333,745	+0.38(+0.20%)
Feb 12, 2026	192.37	192.53	188.84	189.02	558,309	-2.81(-1.46%)
Feb 11, 2026	192.77	192.84	190.87	191.83	257,287	+0.23(+0.12%)
Feb 10, 2026	192.21	192.54	191.48	191.60	310,453	-0.24(-0.13%)
Feb 09, 2026	190.28	192.09	190.01	191.84	291,468	+1.60(+0.84%)
Feb 06, 2026	187.85	190.47	187.85	190.24	570,318	+3.78(+2.03%)
Feb 05, 2026	187.41	188.15	186.13	186.46	607,541	-2.52(-1.33%)
Feb 04, 2026	190.10	190.31	187.89	188.98	417,584	-0.46(-0.24%)
Feb 03, 2026	190.74	190.81	187.94	189.44	384,711	-1.22(-0.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iShares MSCI World ETF (NY:URTH)

Historical Prices