Skip to main content

Global 100 Ishares ETF (NY: IOO )

89.41 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.25 50.46 50.23 50.42 20,541 +0.13(+0.26%)
Dec 30, 2019 50.62 50.68 50.29 50.29 113,800 -0.37(-0.74%)
Dec 27, 2019 50.80 50.80 50.57 50.66 59,055 +0.14(+0.28%)
Dec 26, 2019 50.22 50.52 50.22 50.52 280,958 +0.38(+0.76%)
Dec 24, 2019 50.20 50.20 50.09 50.14 26,746 -0.02(-0.04%)
Dec 23, 2019 50.18 50.22 50.13 50.16 82,981 +0.06(+0.11%)
Dec 20, 2019 50.20 50.20 50.05 50.10 55,632 +0.20(+0.39%)
Dec 19, 2019 49.76 49.93 49.75 49.90 68,991 +0.12(+0.24%)
Dec 18, 2019 49.91 49.91 49.73 49.78 65,179 -0.04(-0.08%)
Dec 17, 2019 49.88 49.89 49.81 49.82 3,844,349 -0.02(-0.04%)
Dec 16, 2019 49.80 49.99 49.80 49.84 25,911 +0.43(+0.86%)
Dec 13, 2019 49.38 49.56 49.28 49.41 90,824 +0.13(+0.26%)
Dec 12, 2019 48.85 49.37 48.85 49.28 50,183 +0.45(+0.93%)
Dec 11, 2019 48.72 48.90 48.72 48.83 46,750 +0.13(+0.27%)
Dec 10, 2019 48.70 48.76 48.52 48.70 77,587 +0.08(+0.17%)
Dec 09, 2019 48.68 48.85 48.61 48.61 28,605 -0.15(-0.30%)
Dec 06, 2019 48.69 48.86 48.62 48.76 45,196 +0.45(+0.92%)
Dec 05, 2019 48.40 48.40 48.13 48.32 64,651 +0.02(+0.04%)
Dec 04, 2019 48.10 48.30 48.08 48.30 69,728 +0.48(+1.01%)
Dec 03, 2019 47.63 47.86 47.51 47.82 66,479 -0.37(-0.77%)
Dec 02, 2019 48.47 48.47 48.03 48.19 62,988 -0.33(-0.69%)
Nov 29, 2019 48.60 48.64 48.49 48.52 43,686 -0.25(-0.51%)
Nov 27, 2019 48.61 48.77 48.61 48.77 57,493 +0.18(+0.36%)
Nov 26, 2019 48.54 48.60 48.44 48.60 25,479 +0.07(+0.15%)
Nov 25, 2019 48.28 48.52 48.28 48.52 29,748 +0.38(+0.79%)
Nov 22, 2019 48.20 48.22 48.00 48.14 40,450 +0.14(+0.29%)
Nov 21, 2019 48.02 48.10 47.89 48.00 22,389 -0.07(-0.15%)
Nov 20, 2019 48.20 48.20 47.85 48.08 37,917 -0.22(-0.46%)
Nov 19, 2019 48.51 48.51 48.24 48.30 18,760 -0.06(-0.13%)
Nov 18, 2019 48.30 48.44 48.23 48.36 21,420 +0.01(+0.02%)
Nov 15, 2019 48.21 48.36 48.13 48.36 56,846 +0.32(+0.66%)
Nov 14, 2019 47.95 48.08 47.85 48.04 46,137 -0.08(-0.17%)
Nov 13, 2019 47.94 48.15 47.94 48.12 40,078 +0.01(+0.02%)
Nov 12, 2019 48.15 48.27 48.00 48.11 18,081 +0.04(+0.08%)
Nov 11, 2019 47.94 48.10 47.90 48.08 30,639 -0.08(-0.17%)
Nov 08, 2019 48.05 48.18 47.90 48.16 42,392 +0.04(+0.08%)
Nov 07, 2019 48.22 48.26 48.02 48.12 53,304 +0.15(+0.31%)
Nov 06, 2019 47.98 47.98 47.84 47.98 62,069 +0.05(+0.11%)
Nov 05, 2019 47.94 48.01 47.87 47.92 26,307 +0.03(+0.05%)
Nov 04, 2019 48.00 48.03 47.84 47.90 42,063 +0.25(+0.52%)
Nov 01, 2019 47.47 47.67 47.43 47.65 75,723 +0.44(+0.94%)
Oct 31, 2019 47.25 47.25 46.99 47.21 33,644 -0.11(-0.24%)
Oct 30, 2019 47.14 47.32 47.00 47.32 46,924 +0.24(+0.51%)
Oct 29, 2019 47.17 47.22 46.99 47.08 134,931 -0.15(-0.31%)
Oct 28, 2019 47.10 47.29 47.10 47.22 39,136 +0.25(+0.53%)
Oct 25, 2019 46.60 47.01 46.60 46.97 37,430 +0.20(+0.44%)
Oct 24, 2019 46.86 46.89 46.68 46.77 49,733 +0.11(+0.23%)
Oct 23, 2019 46.45 46.66 46.39 46.66 44,869 +0.30(+0.64%)
Oct 22, 2019 46.65 46.67 46.36 46.36 44,166 -0.18(-0.38%)
Oct 21, 2019 46.33 46.54 46.33 46.54 39,655 +0.35(+0.75%)
Oct 18, 2019 46.31 46.31 46.02 46.19 15,317 -0.15(-0.33%)
Oct 17, 2019 46.38 46.50 46.22 46.34 93,410 +0.13(+0.28%)
Oct 16, 2019 46.17 46.31 46.16 46.21 19,660 -0.01(-0.02%)
Oct 15, 2019 45.95 46.33 45.95 46.22 44,544 +0.40(+0.87%)
Oct 14, 2019 45.74 45.94 45.74 45.82 15,471 -0.09(-0.20%)
Oct 11, 2019 45.84 46.16 45.84 45.92 35,488 +0.60(+1.32%)
Oct 10, 2019 45.02 45.43 45.02 45.32 48,762 +0.34(+0.75%)
Oct 09, 2019 45.01 45.14 44.88 44.98 41,671 +0.36(+0.81%)
Oct 08, 2019 44.90 45.05 44.62 44.62 38,436 -0.62(-1.38%)
Oct 07, 2019 45.23 45.51 45.21 45.24 58,309 -0.11(-0.24%)
Oct 04, 2019 44.93 45.36 44.91 45.35 14,022 +0.59(+1.33%)
Oct 03, 2019 44.44 44.76 44.09 44.76 57,712 +0.32(+0.71%)
Oct 02, 2019 44.96 44.96 44.29 44.44 88,364 -0.95(-2.10%)
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.