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 29, 2010	19.83	19.98	19.50	19.57	431,479	-0.25(-1.28%)
Jan 28, 2010	20.20	20.20	19.68	19.83	696,325	-0.34(-1.69%)
Jan 27, 2010	20.03	20.18	19.82	20.17	674,528	+0.05(+0.24%)
Jan 26, 2010	20.02	20.31	20.02	20.12	336,988	-0.10(-0.51%)
Jan 25, 2010	20.28	20.36	20.17	20.22	355,057	+0.22(+1.12%)
Jan 22, 2010	20.39	20.43	19.98	20.00	470,624	-0.44(-2.15%)
Jan 21, 2010	20.98	21.00	20.40	20.44	796,054	-0.62(-2.94%)
Jan 20, 2010	21.07	21.10	20.81	21.06	575,314	-0.33(-1.54%)
Jan 19, 2010	21.16	21.39	21.05	21.39	410,311	+0.24(+1.14%)
Jan 15, 2010	21.35	21.15	21.15	21.15	469,319	-0.30(-1.41%)
Jan 14, 2010	21.39	21.50	21.36	21.45	324,100	+0.06(+0.27%)
Jan 13, 2010	21.26	21.41	21.19	21.39	307,930	+0.16(+0.74%)
Jan 12, 2010	21.25	21.31	21.13	21.24	212,577	-0.19(-0.87%)
Jan 11, 2010	21.52	21.53	21.31	21.42	307,209	+0.13(+0.60%)
Jan 08, 2010	21.26	21.32	21.14	21.29	192,252	+0.07(+0.34%)
Jan 07, 2010	21.15	21.22	21.05	21.22	242,469	-0.02(-0.11%)
Jan 06, 2010	21.14	21.26	21.14	21.25	274,819	+0.03(+0.16%)
Jan 05, 2010	21.28	21.28	21.11	21.21	304,833	+0.00(+0.02%)

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.