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, 2012 24.47 24.84 24.47 24.84 226,192 +0.33(+1.35%)
Dec 28, 2012 24.59 24.68 24.47 24.51 140,058 -0.24(-0.97%)
Dec 27, 2012 24.78 24.78 24.55 24.75 42,596 +0.06(+0.22%)
Dec 26, 2012 24.78 24.87 24.58 24.69 234,262 +0.04(+0.14%)
Dec 24, 2012 24.78 24.87 24.64 24.66 63,658 -0.11(-0.44%)
Dec 21, 2012 24.67 24.79 24.61 24.77 119,563 -0.23(-0.90%)
Dec 20, 2012 24.94 25.01 24.87 24.99 161,879 +0.09(+0.37%)
Dec 19, 2012 25.06 25.16 24.90 24.90 151,798 -0.08(-0.33%)
Dec 18, 2012 24.79 24.99 24.76 24.98 197,763 +0.25(+1.02%)
Dec 17, 2012 24.56 24.73 24.56 24.73 149,241 +0.16(+0.66%)
Dec 14, 2012 24.57 24.67 24.51 24.57 122,312 -0.03(-0.11%)
Dec 13, 2012 24.68 24.71 24.52 24.59 119,685 -0.06(-0.23%)
Dec 12, 2012 24.67 24.82 24.63 24.65 305,491 +0.10(+0.39%)
Dec 11, 2012 24.49 24.65 24.48 24.56 351,880 +0.17(+0.69%)
Dec 10, 2012 24.37 24.44 24.33 24.39 140,891 +0.03(+0.13%)
Dec 07, 2012 24.31 24.38 24.26 24.36 77,583 +0.05(+0.19%)
Dec 06, 2012 24.29 24.35 24.23 24.31 186,634 +0.05(+0.21%)
Dec 05, 2012 24.17 24.38 24.11 24.26 100,729 +0.14(+0.59%)
Dec 04, 2012 24.21 24.23 24.10 24.12 225,776 -0.03(-0.11%)
Nov 30, 2012 24.13 24.18 24.09 24.14 114,745 -0.01(-0.03%)
Nov 29, 2012 24.16 24.21 24.03 24.15 69,021 +0.12(+0.52%)
Nov 28, 2012 23.66 24.04 23.61 24.03 120,552 +0.23(+0.96%)
Nov 27, 2012 23.93 23.96 23.78 23.80 58,465 -0.17(-0.72%)
Nov 26, 2012 23.88 23.98 23.84 23.97 33,155 -0.09(-0.37%)
Nov 23, 2012 23.87 24.06 23.87 24.06 77,275 +0.46(+1.95%)
Nov 21, 2012 23.57 23.62 23.53 23.60 228,096 +0.06(+0.24%)
Nov 20, 2012 23.48 23.57 23.37 23.54 93,594 +0.05(+0.21%)
Nov 19, 2012 23.31 23.51 23.31 23.49 169,740 +0.41(+1.76%)
Nov 16, 2012 23.03 23.09 22.83 23.08 85,863 +0.04(+0.19%)
Nov 15, 2012 23.13 23.21 22.97 23.04 263,891 -0.02(-0.10%)
Nov 14, 2012 23.39 23.41 22.98 23.07 309,941 -0.28(-1.22%)
Nov 13, 2012 23.27 23.52 23.19 23.35 138,391 -0.09(-0.39%)
Nov 12, 2012 23.50 23.53 23.43 23.44 54,114 -0.05(-0.23%)
Nov 09, 2012 23.38 23.64 23.33 23.50 90,810 -0.01(-0.05%)
Nov 08, 2012 23.70 23.78 23.51 23.51 234,715 -0.24(-1.00%)
Nov 07, 2012 23.97 23.98 23.65 23.75 458,981 -0.46(-1.89%)
Nov 06, 2012 24.13 24.30 24.02 24.20 57,913 +0.18(+0.77%)
Nov 05, 2012 23.95 24.05 23.90 24.02 28,359 -0.01(-0.03%)
Nov 02, 2012 24.26 24.26 23.98 24.03 84,400 -0.19(-0.78%)
Nov 01, 2012 24.04 24.27 24.02 24.21 82,330 +0.20(+0.83%)
Oct 31, 2012 24.08 24.16 23.88 24.01 101,950 +0.09(+0.37%)
Oct 26, 2012 23.89 23.93 23.93 23.93 77,596 -0.02(-0.10%)
Oct 25, 2012 24.06 24.06 23.85 23.95 99,205 +0.09(+0.39%)
Oct 24, 2012 23.97 23.97 23.81 23.86 71,904 -0.03(-0.14%)
Oct 23, 2012 23.96 23.98 23.77 23.89 96,378 -0.41(-1.71%)
Oct 19, 2012 24.60 24.60 24.24 24.31 597,508 -0.41(-1.65%)
Oct 18, 2012 24.67 24.81 24.60 24.71 95,164 -0.02(-0.08%)
Oct 17, 2012 24.64 24.78 24.59 24.73 98,177 +0.15(+0.59%)
Oct 16, 2012 24.42 24.59 24.42 24.59 52,114 +0.36(+1.47%)
Oct 15, 2012 24.08 24.23 24.04 24.23 65,331 +0.24(+1.01%)
Oct 12, 2012 24.01 24.13 23.91 23.99 44,734 +0.01(+0.03%)
Oct 11, 2012 24.09 24.16 23.98 23.98 99,221 +0.10(+0.42%)
Oct 10, 2012 24.02 24.04 23.83 23.88 110,446 -0.14(-0.58%)
Oct 09, 2012 24.22 24.28 24.00 24.02 351,143 -0.33(-1.34%)
Oct 08, 2012 24.33 24.36 24.28 24.34 47,705 -0.06(-0.24%)
Oct 05, 2012 24.52 24.56 24.39 24.40 47,354 +0.02(+0.09%)
Oct 04, 2012 24.27 24.39 24.23 24.38 135,139 +0.22(+0.92%)
Oct 03, 2012 24.24 24.25 24.09 24.16 58,371 -0.05(-0.19%)
Oct 02, 2012 24.36 24.39 24.10 24.20 39,873 +0.08(+0.33%)
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.