Indicators

Global 100 Ishares ETF (NY: IOO )

93.13 +0.45 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.64	19.64	19.54	19.55	52,782	-0.15(-0.75%)
Jan 29, 2004	19.71	19.73	19.56	19.69	61,382	+0.09(+0.48%)
Jan 28, 2004	19.96	20.00	19.60	19.60	39,735	-0.36(-1.82%)
Jan 27, 2004	20.07	20.11	19.88	19.96	67,016	-0.07(-0.34%)
Jan 26, 2004	19.87	20.05	19.83	20.03	31,432	+0.23(+1.16%)
Jan 23, 2004	20.01	20.07	19.80	19.80	53,079	-0.31(-1.56%)
Jan 22, 2004	20.10	20.14	20.02	20.12	169,024	+0.12(+0.61%)
Jan 21, 2004	19.83	19.99	19.71	19.99	50,410	+0.17(+0.85%)
Jan 20, 2004	19.76	19.83	19.63	19.83	44,776	+0.17(+0.84%)
Jan 16, 2004	19.59	19.72	19.56	19.66	24,612	-0.06(-0.29%)
Jan 15, 2004	19.73	19.73	19.58	19.72	30,246	-0.01(-0.05%)
Jan 14, 2004	19.59	19.81	19.59	19.73	49,521	+0.15(+0.74%)
Jan 13, 2004	19.69	19.80	19.56	19.58	75,616	-0.21(-1.07%)
Jan 12, 2004	19.73	19.80	19.66	19.80	53,969	+0.07(+0.34%)
Jan 09, 2004	19.74	19.86	19.69	19.73	78,877	-0.13(-0.68%)
Jan 08, 2004	19.78	19.81	19.74	19.86	53,672	+0.20(+1.01%)
Jan 07, 2004	19.62	19.69	19.62	19.66	78,284	-0.09(-0.48%)
Jan 06, 2004	19.64	19.78	19.60	19.76	88,960	+0.06(+0.33%)
Jan 05, 2004	19.48	19.73	19.48	19.69	95,187	+0.30(+1.55%)

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.