Indicators

Global 100 Ishares ETF (NY: IOO )

92.65 +0.02 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.45	18.70	18.39	18.45	561,098	-0.29(-1.54%)
May 27, 2010	18.44	18.74	18.34	18.74	530,665	+0.85(+4.75%)
May 26, 2010	18.11	18.30	17.88	17.89	789,680	-0.21(-1.16%)
May 25, 2010	17.70	18.11	17.54	18.10	718,270	-0.03(-0.17%)
May 24, 2010	18.27	18.41	18.13	18.13	323,190	-0.37(-2.03%)
May 21, 2010	18.01	18.50	17.88	18.50	752,413	+0.22(+1.21%)
May 20, 2010	18.16	18.51	18.10	18.28	717,941	-0.53(-2.84%)
May 19, 2010	18.74	18.91	18.57	18.81	662,903	+0.01(+0.05%)
May 18, 2010	19.31	19.32	18.72	18.80	1,158,345	-0.29(-1.51%)
May 17, 2010	19.10	19.21	18.72	19.09	387,638	-0.01(-0.04%)
May 14, 2010	19.10	19.42	18.92	19.10	323,138	-0.49(-2.49%)
May 13, 2010	19.77	19.82	19.56	19.59	199,821	-0.26(-1.32%)
May 12, 2010	19.70	19.95	19.70	19.85	154,186	+0.25(+1.30%)
May 11, 2010	19.76	19.89	19.57	19.60	357,959	-0.20(-0.99%)
May 10, 2010	19.82	19.83	19.61	19.79	783,873	+1.11(+5.93%)
May 07, 2010	18.91	19.12	18.27	18.68	611,301	-0.12(-0.62%)
May 06, 2010	19.63	19.77	17.82	18.80	1,485,813	-0.89(-4.51%)
May 05, 2010	19.75	19.87	19.63	19.69	614,531	-0.29(-1.46%)
May 04, 2010	20.24	20.24	19.89	19.98	385,178	-0.63(-3.05%)

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.