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 (%)
Sep 28, 2012	24.14	24.14	23.94	23.97	46,642	-0.32(-1.30%)
Sep 27, 2012	24.19	24.37	24.13	24.29	143,474	+0.23(+0.96%)
Sep 26, 2012	24.19	24.19	24.04	24.05	392,379	-0.26(-1.06%)
Sep 25, 2012	24.62	24.63	24.30	24.31	458,123	-0.17(-0.71%)
Sep 24, 2012	24.41	24.54	24.39	24.48	44,041	-0.09(-0.36%)
Sep 21, 2012	24.68	24.69	24.55	24.57	95,507	+0.07(+0.28%)
Sep 20, 2012	24.34	24.52	24.34	24.50	45,077	-0.12(-0.50%)
Sep 19, 2012	24.56	24.70	24.51	24.63	50,572	+0.08(+0.34%)
Sep 18, 2012	24.50	24.59	24.49	24.54	74,350	-0.07(-0.30%)
Sep 17, 2012	24.65	24.71	24.55	24.62	184,855	-0.08(-0.34%)
Sep 14, 2012	24.65	24.84	24.64	24.70	285,548	+0.20(+0.80%)
Sep 13, 2012	24.12	24.61	24.06	24.50	139,246	+0.35(+1.43%)
Sep 12, 2012	24.20	24.25	24.11	24.16	166,736	+0.08(+0.32%)
Sep 11, 2012	23.97	24.15	23.95	24.08	64,934	+0.22(+0.93%)
Sep 10, 2012	23.92	24.01	23.84	23.86	278,797	-0.17(-0.69%)
Sep 07, 2012	23.94	24.02	23.94	24.02	87,851	+0.21(+0.89%)
Sep 06, 2012	23.37	23.82	23.37	23.81	326,478	+0.58(+2.50%)
Sep 05, 2012	23.21	23.31	23.18	23.23	69,529	-0.01(-0.03%)

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.