Indicators

Global 100 Ishares ETF (NY: IOO )

93.90 +0.39 (+0.42%)

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.32	45.37	45.17	45.28	35,380	+0.07(+0.16%)
Jun 27, 2019	45.21	45.26	45.12	45.20	48,646	+0.08(+0.18%)
Jun 26, 2019	45.27	45.28	45.09	45.12	86,720	+0.04(+0.08%)
Jun 25, 2019	45.53	45.53	45.08	45.08	34,956	-0.45(-0.98%)
Jun 24, 2019	45.56	45.62	45.51	45.53	38,450	+0.07(+0.16%)
Jun 21, 2019	45.44	45.67	45.43	45.45	78,635	-0.03(-0.06%)
Jun 20, 2019	45.61	45.64	45.36	45.48	2,615,343	+0.32(+0.71%)
Jun 19, 2019	45.08	45.18	44.96	45.16	53,577	+0.17(+0.38%)
Jun 18, 2019	44.78	45.19	44.78	44.99	116,218	+0.57(+1.27%)
Jun 17, 2019	44.36	44.54	44.36	44.42	31,287	+0.06(+0.13%)
Jun 14, 2019	44.38	44.44	44.26	44.37	63,852	-0.15(-0.33%)
Jun 13, 2019	44.58	44.65	44.42	44.51	31,312	+0.07(+0.16%)
Jun 12, 2019	44.48	44.57	44.41	44.44	45,494	-0.13(-0.30%)
Jun 11, 2019	44.82	44.82	44.52	44.58	174,366	+0.09(+0.20%)
Jun 10, 2019	44.45	44.66	44.35	44.49	26,203	+0.29(+0.66%)
Jun 07, 2019	43.86	44.37	43.82	44.19	76,097	+0.57(+1.30%)
Jun 06, 2019	43.42	43.70	43.36	43.63	38,881	+0.38(+0.89%)
Jun 05, 2019	43.31	43.32	43.10	43.24	116,743	+0.16(+0.38%)
Jun 04, 2019	42.66	43.08	42.62	43.08	59,007	+0.72(+1.71%)

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.