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 (%)
Feb 29, 2016	28.74	28.85	28.57	28.57	36,552	-0.21(-0.72%)
Feb 26, 2016	28.92	28.99	28.77	28.78	117,995	-0.04(-0.13%)
Feb 25, 2016	28.65	28.84	28.50	28.82	24,169	+0.33(+1.16%)
Feb 24, 2016	28.15	28.53	27.99	28.49	75,517	-0.01(-0.04%)
Feb 23, 2016	28.86	28.86	28.46	28.50	131,206	-0.51(-1.75%)
Feb 22, 2016	28.86	29.02	28.86	29.01	162,934	+0.33(+1.15%)
Feb 19, 2016	28.59	28.74	28.53	28.68	117,304	-0.07(-0.25%)
Feb 18, 2016	28.97	29.07	28.73	28.75	53,707	-0.26(-0.89%)
Feb 17, 2016	28.70	29.03	28.68	29.01	134,361	+0.54(+1.89%)
Feb 16, 2016	28.38	28.49	28.23	28.47	64,847	+0.40(+1.43%)
Feb 12, 2016	27.83	28.07	28.07	28.07	61,337	+0.51(+1.86%)
Feb 11, 2016	27.53	27.65	27.30	27.56	306,491	-0.39(-1.41%)
Feb 10, 2016	28.13	28.39	27.93	27.95	136,835	-0.00(-0.02%)
Feb 09, 2016	27.74	28.10	27.60	27.96	128,996	-0.20(-0.71%)
Feb 08, 2016	27.91	28.22	27.65	28.15	103,727	-0.20(-0.72%)
Feb 05, 2016	28.70	28.70	28.30	28.36	47,790	-0.45(-1.56%)
Feb 04, 2016	28.69	28.95	28.68	28.81	42,431	+0.05(+0.18%)
Feb 03, 2016	28.78	28.84	28.30	28.76	96,334	+0.20(+0.68%)
Feb 02, 2016	28.94	28.94	28.50	28.56	83,906	-0.63(-2.16%)

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.