The highest closing price for URTH last month was $176.92, on Thursday. It was up 3.5% for the month. The latest price is $174.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $176.39 | $176.46 | $175.43 | $175.88 | 419,100 |
August 28 2025 | $176.46 | $176.98 | $176.13 | $176.92 | 159,100 |
August 27 2025 | $175.52 | $176.32 | $175.46 | $176.21 | 157,600 |
August 26 2025 | $175.23 | $176.05 | $175.08 | $175.94 | 382,200 |
August 25 2025 | $176.22 | $176.30 | $175.42 | $175.49 | 275,100 |
August 22 2025 | $174.55 | $176.90 | $174.37 | $176.56 | 264,700 |
August 21 2025 | $174.05 | $174.47 | $173.51 | $173.96 | 550,800 |
August 20 2025 | $174.87 | $174.87 | $173.50 | $174.67 | 169,300 |
August 19 2025 | $175.69 | $175.92 | $174.57 | $174.79 | 226,200 |
August 18 2025 | $175.51 | $175.70 | $175.28 | $175.52 | 129,900 |
August 15 2025 | $176.23 | $176.23 | $175.54 | $175.72 | 115,400 |
August 14 2025 | $175.17 | $175.77 | $175.09 | $175.60 | 112,900 |
August 13 2025 | $175.73 | $175.96 | $175.20 | $175.77 | 155,900 |
August 12 2025 | $173.81 | $175.13 | $173.61 | $175.12 | 274,100 |
August 11 2025 | $173.51 | $173.90 | $172.91 | $173.10 | 161,400 |
August 08 2025 | $173.00 | $173.78 | $172.92 | $173.63 | 255,200 |
August 07 2025 | $173.35 | $173.51 | $171.64 | $172.35 | 238,300 |
August 06 2025 | $171.31 | $172.40 | $171.13 | $172.19 | 311,700 |
August 05 2025 | $171.57 | $171.84 | $170.53 | $170.84 | 169,900 |
August 04 2025 | $170.26 | $171.81 | $170.26 | $171.42 | 99,000 |
August 01 2025 | $169.88 | $169.88 | $168.23 | $168.96 | 361,500 |
Daily pricing data for URTH dates back to 1/12/2012, and may be incomplete.
