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 (%)
May 29, 2009	17.07	17.17	16.92	17.14	358,132	+0.27(+1.58%)
May 28, 2009	16.83	16.92	16.57	16.87	258,739	+0.21(+1.28%)
May 27, 2009	16.93	16.99	16.62	16.66	324,997	-0.31(-1.81%)
May 26, 2009	16.51	17.00	16.41	16.97	503,011	+0.37(+2.21%)
May 22, 2009	16.66	16.76	16.56	16.60	224,693	-0.03(-0.20%)
May 21, 2009	16.50	16.63	16.44	16.63	283,887	-0.10(-0.58%)
May 20, 2009	16.67	17.04	16.67	16.73	319,243	+0.01(+0.06%)
May 19, 2009	16.86	16.86	16.62	16.72	507,475	+0.07(+0.41%)
May 18, 2009	16.31	16.66	16.30	16.65	482,190	+0.55(+3.41%)
May 15, 2009	16.23	16.35	16.01	16.10	303,035	-0.13(-0.79%)
May 14, 2009	16.06	16.34	16.06	16.23	2,159,822	+0.14(+0.88%)
May 13, 2009	16.19	16.29	16.04	16.09	286,253	-0.39(-2.35%)
May 12, 2009	16.50	16.59	16.30	16.48	500,514	+0.10(+0.64%)
May 11, 2009	16.38	16.48	16.32	16.37	1,026,711	-0.33(-1.98%)
May 08, 2009	16.44	16.74	16.38	16.70	371,733	+0.50(+3.11%)
May 07, 2009	16.50	16.55	16.09	16.20	333,683	-0.17(-1.02%)
May 06, 2009	16.39	16.39	16.13	16.37	284,604	+0.26(+1.60%)
May 05, 2009	15.82	16.20	15.67	16.11	571,294	-0.11(-0.67%)
May 04, 2009	16.13	16.22	16.09	16.22	660,972	+0.55(+3.49%)

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.