Indicators

Global 100 Ishares ETF (NY: IOO )

95.05 -0.33 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	57.50	57.52	56.93	57.18	67,496	-0.42(-0.72%)
Nov 27, 2020	57.56	57.73	57.52	57.60	36,126	+0.19(+0.33%)
Nov 25, 2020	57.39	57.51	57.22	57.41	113,782	+0.03(+0.05%)
Nov 24, 2020	56.82	57.43	56.76	57.38	170,633	+0.90(+1.59%)
Nov 23, 2020	56.71	56.79	56.15	56.48	56,802	+0.09(+0.15%)
Nov 20, 2020	56.67	56.67	56.40	56.40	64,731	-0.31(-0.55%)
Nov 19, 2020	56.26	56.72	56.16	56.71	698,605	+0.28(+0.50%)
Nov 18, 2020	57.05	57.10	56.43	56.43	60,016	-0.61(-1.07%)
Nov 17, 2020	57.02	57.26	56.87	57.04	54,662	-0.20(-0.35%)
Nov 16, 2020	57.03	57.26	56.90	57.24	32,738	+0.62(+1.10%)
Nov 13, 2020	56.37	56.72	56.15	56.62	129,567	+0.67(+1.20%)
Nov 12, 2020	56.29	56.45	55.78	55.95	75,953	-0.58(-1.02%)
Nov 11, 2020	56.27	56.59	56.22	56.52	51,366	+0.73(+1.30%)
Nov 10, 2020	55.88	56.04	55.58	55.79	64,318	+0.04(+0.07%)
Nov 09, 2020	57.19	57.19	55.73	55.76	65,670	+0.58(+1.04%)
Nov 06, 2020	55.25	55.43	54.89	55.18	112,934	-0.04(-0.07%)
Nov 05, 2020	55.21	55.46	55.02	55.22	30,640	+1.01(+1.86%)
Nov 04, 2020	53.74	54.71	53.56	54.21	121,071	+1.29(+2.44%)
Nov 03, 2020	52.58	53.18	52.49	52.92	74,276	+1.04(+2.00%)

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.