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 (%)
Sep 30, 2019	45.69	45.91	45.68	45.83	25,372	+0.22(+0.49%)
Sep 27, 2019	45.85	45.87	45.40	45.61	63,766	-0.10(-0.22%)
Sep 26, 2019	45.79	45.84	45.62	45.71	53,355	-0.03(-0.06%)
Sep 25, 2019	45.49	45.77	45.29	45.74	24,880	+0.26(+0.57%)
Sep 24, 2019	46.01	46.03	45.45	45.48	69,033	-0.39(-0.85%)
Sep 23, 2019	45.73	45.94	45.73	45.87	8,763	+0.00(+0.00%)
Sep 20, 2019	46.16	46.24	45.83	45.87	34,850	-0.12(-0.26%)
Sep 19, 2019	46.03	46.24	45.99	45.99	32,435	+0.08(+0.18%)
Sep 18, 2019	45.75	45.92	45.55	45.91	28,613	+0.05(+0.10%)
Sep 17, 2019	45.69	45.86	45.69	45.86	28,292	+0.15(+0.32%)
Sep 16, 2019	45.81	45.83	45.65	45.71	15,861	-0.29(-0.62%)
Sep 13, 2019	46.09	46.12	45.91	46.00	25,571	+0.00(+0.00%)
Sep 12, 2019	45.91	46.18	45.81	46.00	68,382	+0.24(+0.53%)
Sep 11, 2019	45.52	45.78	45.46	45.76	16,558	+0.29(+0.63%)
Sep 10, 2019	45.34	45.47	45.18	45.47	30,119	+0.06(+0.12%)
Sep 09, 2019	45.50	45.50	45.31	45.41	47,017	+0.09(+0.20%)
Sep 06, 2019	45.41	45.43	45.29	45.32	17,694	+0.06(+0.12%)
Sep 05, 2019	45.20	45.41	45.20	45.27	17,474	+0.41(+0.91%)
Sep 04, 2019	44.69	44.86	44.64	44.86	34,996	+0.57(+1.30%)

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.