Indicators

Global 100 Ishares ETF (NY: IOO )

93.35 +0.68 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.52	27.52	27.11	27.31	191,372	-0.24(-0.87%)
Dec 28, 2007	27.49	27.57	27.36	27.55	436,978	+0.18(+0.67%)
Dec 27, 2007	27.50	27.55	27.35	27.37	641,237	-0.25(-0.89%)
Dec 26, 2007	27.66	27.95	27.52	27.62	610,109	-0.05(-0.20%)
Dec 24, 2007	27.41	27.76	27.30	27.67	265,032	-0.14(-0.51%)
Dec 21, 2007	27.52	27.83	27.52	27.81	334,403	+0.43(+1.58%)
Dec 20, 2007	27.36	27.50	27.22	27.38	394,881	+0.13(+0.47%)
Dec 19, 2007	27.32	27.43	27.12	27.25	444,686	-0.06(-0.21%)
Dec 18, 2007	27.41	27.46	27.01	27.31	512,574	+0.14(+0.50%)
Dec 17, 2007	27.44	27.45	27.15	27.17	346,855	-0.41(-1.50%)
Dec 14, 2007	27.77	27.92	27.59	27.59	937,398	-0.56(-1.98%)
Dec 13, 2007	28.12	28.16	27.84	28.15	371,164	-0.13(-0.45%)
Dec 12, 2007	28.60	28.64	28.10	28.27	524,433	+0.21(+0.75%)
Dec 11, 2007	28.54	28.67	27.93	28.06	632,047	-0.54(-1.89%)
Dec 10, 2007	28.42	28.63	28.42	28.60	249,024	+0.21(+0.74%)
Dec 07, 2007	28.35	28.44	28.31	28.40	182,914	-0.02(-0.08%)
Dec 06, 2007	28.06	28.43	28.01	28.42	285,191	+0.39(+1.41%)
Dec 05, 2007	27.93	28.06	27.88	28.02	576,906	+0.35(+1.27%)
Dec 04, 2007	27.49	27.85	27.49	27.67	289,935	-0.18(-0.64%)

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.