Indicators

Global 100 Ishares ETF (NY: IOO )

92.65 +0.02 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.51	27.51	27.11	27.31	191,421	-0.24(-0.87%)
Dec 28, 2007	27.48	27.56	27.35	27.54	437,090	+0.18(+0.67%)
Dec 27, 2007	27.50	27.54	27.34	27.36	641,402	-0.25(-0.89%)
Dec 26, 2007	27.65	27.94	27.51	27.61	610,266	-0.05(-0.20%)
Dec 24, 2007	27.40	27.75	27.30	27.66	265,101	-0.14(-0.51%)
Dec 21, 2007	27.52	27.82	27.52	27.80	334,489	+0.43(+1.58%)
Dec 20, 2007	27.36	27.49	27.21	27.37	394,982	+0.13(+0.47%)
Dec 19, 2007	27.32	27.43	27.11	27.24	444,800	-0.06(-0.21%)
Dec 18, 2007	27.40	27.46	27.00	27.30	512,706	+0.13(+0.50%)
Dec 17, 2007	27.44	27.44	27.15	27.17	346,944	-0.41(-1.50%)
Dec 14, 2007	27.77	27.92	27.58	27.58	937,639	-0.56(-1.98%)
Dec 13, 2007	28.11	28.15	27.83	28.14	371,260	-0.13(-0.45%)
Dec 12, 2007	28.60	28.64	28.09	28.27	524,567	+0.21(+0.75%)
Dec 11, 2007	28.53	28.66	27.92	28.06	632,209	-0.54(-1.89%)
Dec 10, 2007	28.41	28.62	28.41	28.60	249,088	+0.21(+0.74%)
Dec 07, 2007	28.34	28.43	28.31	28.39	182,961	-0.02(-0.08%)
Dec 06, 2007	28.05	28.42	28.00	28.41	285,265	+0.39(+1.41%)
Dec 05, 2007	27.92	28.05	27.88	28.02	577,054	+0.35(+1.27%)
Dec 04, 2007	27.48	27.84	27.48	27.67	290,009	-0.18(-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.