Skip to main content

Global 100 Ishares ETF (NY: IOO )

96.38 -0.29 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 62.45 62.66 62.13 62.62 110,867 -0.26(-0.42%)
Dec 29, 2022 62.30 63.02 62.30 62.88 138,561 +1.05(+1.69%)
Dec 28, 2022 62.61 62.97 61.81 61.84 124,354 -0.75(-1.20%)
Dec 27, 2022 62.83 62.88 62.37 62.59 92,791 -0.22(-0.34%)
Dec 23, 2022 62.34 62.89 62.13 62.81 138,697 +0.24(+0.39%)
Dec 22, 2022 62.98 62.98 61.74 62.56 84,812 -0.87(-1.37%)
Dec 21, 2022 62.90 63.60 62.90 63.43 70,133 +0.88(+1.41%)
Dec 20, 2022 62.24 62.71 62.10 62.55 162,997 +0.35(+0.57%)
Dec 19, 2022 62.89 62.89 61.99 62.20 446,583 -0.47(-0.75%)
Dec 16, 2022 63.00 63.22 62.44 62.67 142,156 -0.66(-1.05%)
Dec 15, 2022 64.33 64.33 63.15 63.33 114,465 -1.89(-2.89%)
Dec 14, 2022 65.40 66.05 64.76 65.22 113,985 -0.19(-0.28%)
Dec 13, 2022 66.38 66.60 65.03 65.41 142,009 +0.73(+1.12%)
Dec 12, 2022 64.02 64.68 63.95 64.68 123,514 +0.78(+1.21%)
Dec 09, 2022 64.16 64.63 63.88 63.90 140,437 -0.38(-0.59%)
Dec 08, 2022 64.13 64.46 63.90 64.28 69,584 +0.39(+0.61%)
Dec 07, 2022 64.00 64.24 63.73 63.90 138,273 -0.22(-0.35%)
Dec 06, 2022 65.04 65.11 63.83 64.12 136,223 -0.87(-1.34%)
Dec 05, 2022 65.55 65.87 64.77 64.99 134,695 -0.84(-1.28%)
Dec 02, 2022 65.21 65.99 65.21 65.84 1,948,777 -0.25(-0.38%)
Dec 01, 2022 66.13 66.41 65.70 66.09 104,896 +0.18(+0.28%)
Nov 30, 2022 64.18 65.95 63.83 65.90 119,439 +1.91(+2.99%)
Nov 29, 2022 64.22 64.39 63.76 63.99 87,698 -0.20(-0.32%)
Nov 28, 2022 64.57 64.79 64.00 64.20 91,296 -0.83(-1.28%)
Nov 25, 2022 65.01 65.15 64.99 65.03 82,343 -0.07(-0.10%)
Nov 23, 2022 64.65 65.22 64.65 65.10 100,761 +0.37(+0.57%)
Nov 22, 2022 64.23 64.75 64.03 64.73 57,540 +0.78(+1.21%)
Nov 21, 2022 64.02 64.12 63.65 63.95 95,904 -0.34(-0.53%)
Nov 18, 2022 64.52 64.52 63.91 64.29 151,977 +0.17(+0.27%)
Nov 17, 2022 63.27 64.26 63.27 64.12 102,287 +0.04(+0.06%)
Nov 16, 2022 64.20 64.37 63.98 64.08 90,749 -0.18(-0.29%)
Nov 15, 2022 64.88 65.07 63.80 64.26 112,442 +0.42(+0.65%)
Nov 14, 2022 63.98 64.53 63.85 63.85 1,727,806 -0.60(-0.93%)
Nov 11, 2022 63.75 64.54 63.51 64.45 99,147 +1.02(+1.61%)
Nov 10, 2022 62.47 63.50 62.10 63.43 177,553 +3.18(+5.28%)
Nov 09, 2022 61.02 61.23 60.16 60.25 79,976 -1.14(-1.85%)
Nov 08, 2022 61.30 61.83 60.79 61.38 95,577 +0.25(+0.41%)
Nov 07, 2022 60.69 61.26 60.55 61.13 113,574 +0.53(+0.88%)
Nov 04, 2022 60.42 60.65 59.65 60.60 108,567 +1.35(+2.28%)
Nov 03, 2022 59.51 59.73 59.18 59.25 86,256 -0.80(-1.33%)
Nov 02, 2022 61.46 59.98 60.04 148,272 -1.45(-2.35%)
Nov 01, 2022 62.69 62.77 61.34 61.49 86,151 -0.38(-0.61%)
Oct 31, 2022 61.88 62.15 61.77 61.87 275,017 -0.51(-0.82%)
Oct 28, 2022 60.85 62.48 60.77 62.38 135,441 +1.50(+2.47%)
Oct 27, 2022 61.58 61.78 60.80 60.88 212,050 -0.66(-1.07%)
Oct 26, 2022 61.50 62.41 61.41 61.54 807,299 -1.07(-1.70%)
Oct 25, 2022 61.91 62.66 61.78 62.60 172,262 +0.80(+1.29%)
Oct 24, 2022 61.33 62.04 61.25 61.81 108,193 +0.69(+1.13%)
Oct 21, 2022 59.52 61.21 59.45 61.12 135,206 +1.37(+2.29%)
Oct 20, 2022 59.95 60.67 59.59 59.75 70,988 -0.19(-0.32%)
Oct 19, 2022 59.96 60.39 59.52 59.95 65,136 -0.41(-0.68%)
Oct 18, 2022 61.01 61.12 59.87 60.35 124,133 +0.50(+0.84%)
Oct 17, 2022 59.44 60.03 59.44 59.85 112,285 +1.62(+2.78%)
Oct 14, 2022 59.83 59.98 58.16 58.23 110,792 -1.24(-2.09%)
Oct 13, 2022 56.90 59.76 56.71 59.47 164,582 +1.47(+2.54%)
Oct 12, 2022 57.98 58.34 57.89 58.00 258,302 +0.04(+0.07%)
Oct 11, 2022 58.06 58.76 57.73 57.96 287,461 -0.38(-0.65%)
Oct 10, 2022 58.81 58.85 58.00 58.34 180,208 -0.42(-0.71%)
Oct 07, 2022 59.68 59.68 58.51 58.75 159,491 -1.46(-2.42%)
Oct 06, 2022 60.54 60.94 60.16 60.21 186,745 -0.74(-1.21%)
Oct 05, 2022 60.39 61.26 60.03 60.95 143,062 -0.21(-0.35%)
Oct 04, 2022 60.36 61.18 60.36 61.16 475,426 +1.96(+3.31%)
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.