Skip to main content
logo
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
117.26
-2.00 (-1.68%)
Mar 27, 2026, 4:00 PM EDT - Market closed

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026118.80118.81117.08117.26117.26-1.68%119,970
Mar 26, 2026120.62121.06119.15119.26119.26-1.80%107,580
Mar 25, 2026121.74122.04121.23121.44121.440.79%97,905
Mar 24, 2026120.33121.29120.11120.49120.49-0.73%119,302
Mar 23, 2026121.62122.58120.99121.37121.371.47%195,304
Mar 20, 2026121.54121.54119.08119.61119.61-1.77%187,064
Mar 19, 2026121.03122.40120.65121.76121.76-0.30%142,697
Mar 18, 2026123.56123.81122.09122.13122.13-1.61%91,967
Mar 17, 2026124.62124.73123.95124.13124.130.10%81,407
Mar 16, 2026123.61124.46123.50124.00124.001.32%89,441
Mar 13, 2026124.14124.64122.27122.38122.38-0.95%85,591
Mar 12, 2026124.39124.39123.27123.55123.55-1.64%225,294
Mar 11, 2026125.52126.16124.92125.61125.610.02%155,619
Mar 10, 2026125.58126.82125.19125.58125.580.07%126,523
Mar 9, 2026122.56125.74122.21125.49125.491.28%197,397
Mar 6, 2026123.61124.64123.22123.91123.91-1.08%128,486
Mar 5, 2026125.31125.77124.02125.26125.26-0.76%96,116
Mar 4, 2026125.49126.65125.19126.22126.220.82%133,038
Mar 3, 2026124.07125.66123.22125.19125.19-1.41%269,870
Mar 2, 2026125.74127.49125.74126.98126.98-0.47%280,237
Feb 27, 2026127.24127.99127.13127.58127.58-0.65%125,096
Feb 26, 2026130.00130.00127.65128.41128.41-1.09%96,577
Feb 25, 2026129.16130.00129.16129.82129.820.88%101,944
Feb 24, 2026127.65128.79127.50128.69128.690.80%118,828
Feb 23, 2026128.36129.02127.36127.67127.67-0.61%124,341
Feb 20, 2026126.78128.45126.78128.45128.451.01%94,567
Feb 19, 2026126.95127.53126.65127.17127.17-0.27%114,346
Feb 18, 2026127.22128.17127.05127.51127.510.54%87,403
Feb 17, 2026125.80127.19125.21126.82126.820.52%116,661
Feb 13, 2026126.88127.03125.87126.16126.16-0.59%137,000
Feb 12, 2026129.38129.38126.63126.91126.91-1.54%111,335
Feb 11, 2026129.88129.88128.53128.90128.90-0.02%86,172
Feb 10, 2026129.88129.88128.89128.92128.92-0.64%152,990
Feb 9, 2026128.57129.97128.57129.75129.750.62%95,969
Feb 6, 2026126.98129.17126.84128.95128.952.05%115,692
Feb 5, 2026126.87127.51125.93126.36126.36-1.54%198,434
Feb 4, 2026129.27129.63127.43128.33128.33-0.17%200,147
Feb 3, 2026129.94129.94127.57128.55128.55-0.92%298,409
Feb 2, 2026128.40130.08128.40129.74129.740.70%354,453
Jan 30, 2026128.67129.34128.04128.84128.84-0.19%237,227
Jan 29, 2026129.36129.36126.96129.09129.09-0.53%206,861
Jan 28, 2026130.15130.15129.15129.78129.78-91,226
Jan 27, 2026129.06130.06129.06129.78129.781.19%314,311
Jan 26, 2026127.61128.58127.61128.25128.250.73%151,211
Jan 23, 2026126.83127.49126.56127.32127.320.33%245,996
Jan 22, 2026127.15127.29126.64126.90126.900.44%238,822
Jan 21, 2026125.61127.06125.09126.35126.350.97%184,965
Jan 20, 2026126.10126.45124.93125.13125.13-2.47%274,745
Jan 16, 2026128.58128.75127.94128.30128.300.02%163,882
Jan 15, 2026129.15129.15128.08128.27128.270.04%150,093