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 (%)
Nov 30, 2009	20.44	20.55	20.30	20.50	356,003	+0.09(+0.45%)
Nov 27, 2009	20.26	20.57	20.17	20.41	361,313	-0.55(-2.62%)
Nov 25, 2009	20.91	20.98	20.72	20.96	185,324	+0.21(+0.99%)
Nov 24, 2009	20.84	20.84	20.68	20.75	227,234	-0.05(-0.24%)
Nov 23, 2009	20.79	20.97	20.76	20.80	337,217	+0.30(+1.48%)
Nov 20, 2009	20.44	20.52	20.39	20.50	235,473	-0.12(-0.57%)
Nov 19, 2009	20.65	20.78	20.46	20.62	427,017	-0.32(-1.53%)
Nov 18, 2009	20.95	20.97	20.79	20.94	287,184	+0.03(+0.16%)
Nov 17, 2009	20.83	20.98	20.73	20.90	422,081	+0.01(+0.03%)
Nov 16, 2009	20.78	21.03	20.72	20.90	339,058	+0.30(+1.46%)
Nov 13, 2009	20.43	20.66	20.37	20.60	278,468	+0.21(+1.03%)
Nov 12, 2009	20.59	20.68	20.36	20.39	109,146	-0.23(-1.10%)
Nov 11, 2009	20.64	20.77	20.52	20.61	206,135	+0.05(+0.23%)
Nov 10, 2009	20.44	20.60	20.39	20.57	201,917	-0.02(-0.08%)
Nov 09, 2009	20.32	20.58	20.26	20.58	241,384	+0.52(+2.57%)
Nov 06, 2009	19.82	20.08	19.82	20.07	322,764	+0.06(+0.32%)
Nov 05, 2009	19.81	20.03	19.80	20.00	155,791	+0.38(+1.94%)
Nov 04, 2009	19.64	19.85	19.54	19.62	212,785	+0.11(+0.57%)
Nov 03, 2009	19.41	19.53	19.32	19.51	281,249	-0.12(-0.64%)

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.