Skip to main content

Global 100 Ishares ETF (NY: IOO )

67.85 -0.26 (-0.38%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 67.21 68.00 67.21 67.85 1,890,923 -0.26(-0.38%)
Dec 01, 2022 68.15 68.44 67.71 68.11 101,782 +0.19(+0.28%)
Nov 30, 2022 66.14 67.97 65.78 67.92 115,894 +1.97(+2.99%)
Nov 29, 2022 66.19 66.36 65.71 65.95 85,095 -0.21(-0.32%)
Nov 28, 2022 66.55 66.77 65.96 66.16 88,586 -0.86(-1.28%)
Nov 25, 2022 67.00 67.14 66.98 67.02 79,899 -0.07(-0.10%)
Nov 23, 2022 66.63 67.22 66.63 67.09 97,770 +0.38(+0.57%)
Nov 22, 2022 66.20 66.73 65.99 66.71 55,832 +0.80(+1.21%)
Nov 21, 2022 65.98 66.08 65.60 65.91 93,057 -0.35(-0.53%)
Nov 18, 2022 66.49 66.49 65.87 66.26 147,466 +0.18(+0.27%)
Nov 17, 2022 65.21 66.23 65.21 66.08 99,251 +0.04(+0.06%)
Nov 16, 2022 66.16 66.34 65.94 66.04 88,055 -0.19(-0.29%)
Nov 15, 2022 66.87 67.06 65.75 66.23 109,104 +0.43(+0.65%)
Nov 14, 2022 65.94 66.50 65.80 65.80 1,676,512 -0.62(-0.93%)
Nov 11, 2022 65.70 66.51 65.45 66.42 96,204 +1.05(+1.61%)
Nov 10, 2022 64.38 65.44 64.00 65.37 172,282 +3.28(+5.28%)
Nov 09, 2022 62.89 63.10 62.00 62.09 77,602 -1.17(-1.85%)
Nov 08, 2022 63.18 63.72 62.65 63.26 92,740 +0.26(+0.41%)
Nov 07, 2022 62.55 63.13 62.40 63.00 110,203 +0.55(+0.88%)
Nov 04, 2022 62.27 62.51 61.48 62.45 105,344 +1.39(+2.28%)
Nov 03, 2022 61.33 61.56 60.99 61.06 83,696 -0.82(-1.33%)
Nov 02, 2022 63.34 61.82 61.88 143,871 -1.49(-2.35%)
Nov 01, 2022 64.61 64.69 63.22 63.37 83,594 -0.39(-0.61%)
Oct 31, 2022 63.77 64.05 63.66 63.76 266,853 -0.53(-0.82%)
Oct 28, 2022 62.71 64.39 62.63 64.29 131,421 +1.55(+2.47%)
Oct 27, 2022 63.46 63.67 62.66 62.74 205,755 -0.68(-1.07%)
Oct 26, 2022 63.38 64.31 63.29 63.42 783,333 -1.10(-1.70%)
Oct 25, 2022 63.80 64.58 63.67 64.52 167,148 +0.82(+1.29%)
Oct 24, 2022 63.21 63.94 63.12 63.70 104,981 +0.71(+1.13%)
Oct 21, 2022 61.34 63.08 61.27 62.99 131,193 +1.41(+2.29%)
Oct 20, 2022 61.78 62.52 61.41 61.58 68,881 -0.20(-0.32%)
Oct 19, 2022 61.79 62.23 61.34 61.78 63,203 -0.42(-0.68%)
Oct 18, 2022 62.88 62.99 61.70 62.20 120,448 +0.52(+0.84%)
Oct 17, 2022 61.26 61.87 61.26 61.68 108,952 +1.67(+2.78%)
Oct 14, 2022 61.66 61.82 59.94 60.01 107,503 -1.28(-2.09%)
Oct 13, 2022 58.64 61.59 58.45 61.29 159,696 +1.52(+2.54%)
Oct 12, 2022 59.75 60.13 59.66 59.77 250,634 +0.04(+0.07%)
Oct 11, 2022 59.84 60.56 59.50 59.73 278,927 -0.39(-0.65%)
Oct 10, 2022 60.61 60.65 59.77 60.12 174,859 -0.43(-0.71%)
Oct 07, 2022 61.51 61.51 60.30 60.55 154,757 -1.50(-2.42%)
Oct 06, 2022 62.39 62.80 62.00 62.05 181,201 -0.76(-1.21%)
Oct 05, 2022 62.24 63.13 61.87 62.81 138,815 -0.22(-0.35%)
Oct 04, 2022 62.21 63.05 62.21 63.03 461,312 +2.02(+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.