Skip to main content

Global 100 Ishares ETF (NY: IOO )

100.27 -0.26 (-0.26%)
Streaming Delayed Price Updated: 11:53 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 101.24 101.24 100.21 100.53 129,063 -0.57(-0.56%)
Nov 08, 2024 101.27 101.38 100.95 101.10 234,978 -0.50(-0.49%)
Nov 07, 2024 100.93 101.72 100.93 101.60 332,148 +1.29(+1.29%)
Nov 06, 2024 99.68 100.44 99.41 100.31 101,905 +1.55(+1.57%)
Nov 05, 2024 98.00 98.95 98.00 98.76 79,030 +1.02(+1.04%)
Nov 04, 2024 98.21 98.39 97.62 97.74 264,780 -0.38(-0.39%)
Nov 01, 2024 98.14 98.78 98.06 98.12 112,936 +0.66(+0.68%)
Oct 31, 2024 98.83 98.83 97.37 97.46 104,098 -2.23(-2.24%)
Oct 30, 2024 100.17 100.42 99.69 99.69 85,002 -0.67(-0.67%)
Oct 29, 2024 100.06 100.59 99.74 100.36 70,603 +0.26(+0.26%)
Oct 28, 2024 100.37 100.37 100.04 100.10 117,253 +0.29(+0.29%)
Oct 25, 2024 100.01 100.64 99.64 99.81 121,159 +0.11(+0.11%)
Oct 24, 2024 99.90 99.90 99.15 99.70 167,558 +0.04(+0.04%)
Oct 23, 2024 100.50 100.54 99.02 99.66 168,639 -1.33(-1.32%)
Oct 22, 2024 100.30 101.24 100.20 100.99 108,850 +0.25(+0.25%)
Oct 21, 2024 100.38 100.77 100.08 100.74 65,873 +0.06(+0.06%)
Oct 18, 2024 100.68 100.77 100.41 100.68 189,280 +0.53(+0.53%)
Oct 17, 2024 100.87 100.87 100.12 100.15 88,859 +0.22(+0.22%)
Oct 16, 2024 99.66 99.98 99.15 99.93 102,683 +0.37(+0.37%)
Oct 15, 2024 100.78 100.81 99.32 99.56 107,936 -1.30(-1.29%)
Oct 14, 2024 100.23 101.03 100.23 100.86 120,202 +0.89(+0.89%)
Oct 11, 2024 99.54 100.15 99.44 99.97 162,436 +0.38(+0.38%)
Oct 10, 2024 99.25 99.71 99.09 99.59 98,284 +0.01(+0.01%)
Oct 09, 2024 98.81 99.64 98.68 99.58 260,633 +0.73(+0.74%)
Oct 08, 2024 98.32 98.92 98.09 98.85 287,291 +0.90(+0.92%)
Oct 07, 2024 98.47 98.77 97.90 97.95 271,672 -0.77(-0.78%)
Oct 04, 2024 98.73 98.74 97.98 98.72 232,778 +0.77(+0.79%)
Oct 03, 2024 97.79 98.36 97.57 97.95 93,597 -0.19(-0.19%)
Oct 02, 2024 97.89 98.28 97.44 98.14 120,698 +0.16(+0.16%)
Oct 01, 2024 98.89 98.89 97.43 97.98 103,103 -1.18(-1.19%)
Sep 30, 2024 98.54 99.20 98.23 99.16 143,029 +0.29(+0.29%)
Sep 27, 2024 99.48 99.48 98.71 98.87 73,731 -0.56(-0.56%)
Sep 26, 2024 99.75 99.75 98.91 99.43 87,797 +0.77(+0.78%)
Sep 25, 2024 98.56 98.99 98.39 98.66 1,143,326 -0.01(-0.01%)
Sep 24, 2024 98.43 98.74 97.79 98.67 77,959 +0.62(+0.63%)
Sep 23, 2024 98.00 98.16 97.74 98.05 48,957 +0.14(+0.14%)
Sep 20, 2024 98.04 98.19 97.52 97.91 85,456 -0.26(-0.26%)
Sep 19, 2024 98.28 98.60 97.82 98.17 142,639 +1.79(+1.86%)
Sep 18, 2024 96.90 97.64 96.30 96.38 438,018 -0.29(-0.30%)
Sep 17, 2024 97.19 97.37 96.29 96.67 53,895 -0.12(-0.12%)
Sep 16, 2024 96.52 96.80 96.15 96.79 88,655 -0.16(-0.17%)
Sep 13, 2024 96.69 97.11 96.66 96.95 94,625 +0.46(+0.48%)
Sep 12, 2024 95.80 96.71 95.42 96.49 81,498 +0.72(+0.75%)
Sep 11, 2024 94.32 95.83 93.01 95.77 121,627 +1.65(+1.75%)
Sep 10, 2024 94.08 94.29 93.10 94.12 86,496 +0.31(+0.33%)
Sep 09, 2024 93.68 94.02 93.11 93.81 83,799 +0.91(+0.98%)
Sep 06, 2024 94.89 94.89 92.78 92.90 147,788 -1.87(-1.97%)
Sep 05, 2024 94.82 95.80 94.60 94.77 125,184 -0.15(-0.16%)
Sep 04, 2024 94.90 95.58 94.66 94.92 87,733 -0.50(-0.52%)
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.