Indicators

Global 100 Ishares ETF (NY: IOO )

93.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.23	19.26	19.16	19.26	24,908	+0.00(+0.02%)
May 27, 2004	19.29	19.32	19.19	19.26	24,019	+0.21(+1.08%)
May 26, 2004	19.02	19.11	19.02	19.05	44,183	-0.03(-0.18%)
May 25, 2004	18.82	19.09	18.75	19.09	85,401	+0.25(+1.34%)
May 24, 2004	18.94	18.95	18.77	18.83	13,344	+0.10(+0.54%)
May 21, 2004	18.85	18.87	18.64	18.73	52,782	+0.05(+0.27%)
May 20, 2004	18.72	18.72	18.60	18.68	72,057	+0.01(+0.07%)
May 19, 2004	18.92	19.00	18.65	18.67	73,836	+0.04(+0.20%)
May 18, 2004	18.67	18.71	18.60	18.63	11,861	+0.02(+0.13%)
May 17, 2004	18.52	18.66	18.48	18.61	46,555	-0.19(-1.00%)
May 14, 2004	18.70	18.82	18.60	18.80	16,902	+0.05(+0.25%)
May 13, 2004	18.79	18.80	18.65	18.75	37,659	-0.17(-0.89%)
May 12, 2004	18.82	18.92	18.54	18.92	127,509	+0.17(+0.88%)
May 11, 2004	18.78	18.83	18.69	18.75	38,845	+0.07(+0.40%)
May 10, 2004	18.68	18.72	18.58	18.68	54,858	-0.35(-1.86%)
May 07, 2004	19.19	19.22	18.99	19.03	34,694	-0.32(-1.67%)
May 06, 2004	19.34	19.40	19.16	19.36	26,391	-0.22(-1.10%)
May 05, 2004	19.51	19.58	19.44	19.57	14,530	+0.28(+1.47%)
May 04, 2004	19.34	19.42	19.21	19.29	67,609	+0.10(+0.53%)

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.