Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
URTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 150.77 | 1.59 | 1.07% | 150.37 | 150.91 | 149.9842 | 195,062 |
| Jul 19 2024 | 149.18 | -1.06 | -0.71% | 150.05 | 150.31 | 149.0402 | 193,238 |
| Jul 18 2024 | 150.24 | -1.36 | -0.90% | 151.91 | 151.99 | 149.71 | 79,237 |
| Jul 17 2024 | 151.60 | -1.70 | -1.11% | 151.94 | 152.39 | 151.44 | 326,899 |
| Jul 16 2024 | 153.30 | 0.89 | 0.58% | 152.57 | 153.42 | 152.47 | 691,555 |
| Jul 15 2024 | 152.41 | 0.01 | 0.01% | 152.86 | 153.30 | 152.14 | 111,385 |
| Jul 12 2024 | 152.40 | 1.13 | 0.75% | 151.75 | 153.34 | 151.651 | 732,817 |
| Jul 11 2024 | 151.27 | -0.75 | -0.49% | 152.28 | 152.55 | 151.04 | 429,215 |
| Jul 10 2024 | 152.02 | 1.59 | 1.06% | 150.92 | 152.02 | 150.76 | 96,286 |
| Jul 09 2024 | 150.43 | 0.09 | 0.06% | 150.39 | 150.61 | 150.16 | 61,667 |
| Jul 08 2024 | 150.34 | -0.16 | -0.11% | 150.68 | 150.76 | 150.15 | 105,601 |
| Jul 05 2024 | 150.50 | 0.91 | 0.61% | 150.05 | 150.52 | 149.4738 | 155,655 |
| Jul 03 2024 | 149.59 | 1.01 | 0.68% | 149.13 | 149.62 | 148.95 | 88,814 |
| Jul 02 2024 | 148.58 | 0.77 | 0.52% | 147.43 | 148.58 | 147.40 | 134,620 |
| Jul 01 2024 | 147.81 | 0.07 | 0.05% | 148.04 | 148.10 | 147.14 | 283,431 |
| Jun 28 2024 | 147.74 | 0.00 | 0.00% | 147.74 | 147.74 | 147.74 | 0 |
| Jun 27 2024 | 147.74 | 0.04 | 0.03% | 147.72 | 148.05 | 147.44 | 260,392 |
| Jun 26 2024 | 147.70 | -0.08 | -0.05% | 147.25 | 147.815 | 147.07 | 227,060 |
| Jun 25 2024 | 147.78 | 0.51 | 0.35% | 147.56 | 147.88 | 147.24 | 102,923 |
| Jun 24 2024 | 147.27 | 0.04 | 0.03% | 147.49 | 148.22 | 147.21 | 168,220 |
| Jun 21 2024 | 147.23 | -0.49 | -0.33% | 147.12 | 147.425 | 146.83 | 99,070 |
| Jun 20 2024 | 147.72 | -0.24 | -0.16% | 148.04 | 148.3233 | 147.23 | 207,091 |
| Jun 18 2024 | 147.96 | 0.49 | 0.33% | 147.59 | 148.00 | 147.53 | 145,200 |
| Jun 17 2024 | 147.47 | 0.89 | 0.61% | 146.38 | 147.7526 | 146.17 | 168,884 |
| Jun 14 2024 | 146.58 | -0.43 | -0.29% | 146.19 | 146.58 | 145.76 | 195,699 |
| Jun 13 2024 | 147.01 | -0.32 | -0.22% | 147.44 | 147.44 | 146.25 | 257,784 |
| Jun 12 2024 | 147.33 | 1.36 | 0.93% | 147.69 | 148.1351 | 147.125 | 247,507 |
| Jun 11 2024 | 145.97 | -1.39 | -0.94% | 145.46 | 145.99 | 144.81 | 315,367 |
| Jun 10 2024 | 147.36 | 0.33 | 0.22% | 146.72 | 147.43 | 146.265 | 210,929 |
| Jun 07 2024 | 147.03 | -0.62 | -0.42% | 147.23 | 147.65 | 146.80 | 44,112 |
| Jun 06 2024 | 147.65 | 0.09 | 0.06% | 147.70 | 147.82 | 147.23 | 193,090 |
| Jun 05 2024 | 147.56 | 1.53 | 1.05% | 146.67 | 147.56 | 146.16 | 141,289 |
| Jun 04 2024 | 146.03 | -0.03 | -0.02% | 145.70 | 146.1988 | 145.2187 | 383,828 |
| Jun 03 2024 | 146.06 | 0.35 | 0.24% | 146.33 | 146.44 | 144.841 | 180,792 |
| May 31 2024 | 145.71 | 1.08 | 0.75% | 145.06 | 145.93 | 143.78 | 552,231 |
| May 30 2024 | 144.63 | -0.19 | -0.13% | 144.93 | 145.14 | 144.2311 | 179,913 |
| May 29 2024 | 144.82 | -1.52 | -1.04% | 145.02 | 145.28 | 144.78 | 128,952 |
| May 28 2024 | 146.34 | 0.03 | 0.02% | 146.61 | 146.76 | 145.73 | 311,933 |
| May 24 2024 | 146.31 | 1.01 | 0.70% | 145.81 | 146.5587 | 145.755 | 68,898 |
| May 23 2024 | 145.30 | -1.01 | -0.69% | 147.40 | 147.40 | 145.01 | 141,435 |
| May 22 2024 | 146.31 | -0.71 | -0.48% | 146.74 | 146.745 | 145.80 | 157,881 |
| May 21 2024 | 147.02 | 0.24 | 0.16% | 146.50 | 147.045 | 146.50 | 57,574 |
| May 20 2024 | 146.78 | 0.05 | 0.03% | 146.87 | 147.24 | 146.72 | 63,500 |
| May 17 2024 | 146.73 | 0.29 | 0.20% | 146.49 | 146.73 | 146.31 | 50,991 |
| May 16 2024 | 146.44 | -0.36 | -0.25% | 146.88 | 147.04 | 146.38 | 123,366 |
| May 15 2024 | 146.80 | 1.66 | 1.14% | 145.71 | 146.85 | 145.59 | 146,609 |
| May 14 2024 | 145.14 | 0.85 | 0.59% | 144.60 | 145.18 | 144.395 | 366,619 |
| May 13 2024 | 144.29 | -0.09 | -0.06% | 144.79 | 144.79 | 144.08 | 210,771 |
| May 10 2024 | 144.38 | 0.24 | 0.17% | 144.71 | 144.83 | 144.09 | 79,021 |
| May 09 2024 | 144.14 | 0.83 | 0.58% | 143.35 | 144.17 | 143.22 | 147,699 |
| May 08 2024 | 143.31 | -0.01 | -0.01% | 142.81 | 143.35 | 142.725 | 215,178 |
| May 07 2024 | 143.32 | 0.15 | 0.10% | 143.39 | 143.66 | 143.18 | 111,496 |
| May 06 2024 | 143.17 | 1.39 | 0.98% | 142.54 | 143.17 | 142.48 | 74,666 |
| May 03 2024 | 141.78 | 1.70 | 1.21% | 141.88 | 142.06 | 141.06 | 141,050 |
| May 02 2024 | 140.08 | 1.48 | 1.07% | 139.76 | 140.33 | 138.90 | 135,608 |
| May 01 2024 | 138.60 | -0.57 | -0.41% | 138.83 | 140.55 | 138.58 | 44,145 |
| Apr 30 2024 | 139.17 | -2.06 | -1.46% | 140.70 | 141.05 | 139.04 | 181,139 |
| Apr 29 2024 | 141.23 | 0.43 | 0.31% | 141.26 | 141.39 | 140.73 | 129,393 |
| Apr 26 2024 | 140.80 | 1.35 | 0.97% | 140.28 | 141.02 | 140.28 | 65,923 |
| Apr 25 2024 | 139.45 | -0.50 | -0.36% | 138.31 | 139.68 | 137.75 | 355,032 |
| Apr 24 2024 | 139.95 | -0.11 | -0.08% | 140.33 | 140.53 | 139.41 | 383,793 |
