Skip to main content
logo
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
121.62
+0.73 (0.60%)
At close: Oct 23, 2025, 4:00 PM EDT
121.62
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025121.16121.82121.01121.77-0.73%68,467
Oct 22, 2025121.44121.55119.99120.89120.89-0.36%155,444
Oct 21, 2025121.55121.63121.05121.33121.33-0.23%104,521
Oct 20, 2025120.87121.86120.81121.61121.610.97%78,499
Oct 17, 2025119.49120.62119.20120.44120.440.45%185,636
Oct 16, 2025120.43121.00119.26119.90119.90-0.08%106,909
Oct 15, 2025120.36120.78119.02119.99119.990.49%116,268
Oct 14, 2025118.94119.97117.87119.40119.40-0.62%142,751
Oct 13, 2025119.76120.39119.45120.14120.141.68%116,402
Oct 10, 2025121.66121.97118.08118.15118.15-2.80%110,697
Oct 9, 2025122.12122.12121.12121.55121.55-0.30%167,735
Oct 8, 2025121.49121.95121.49121.91121.910.53%99,437
Oct 7, 2025121.78121.88121.00121.27121.27-0.42%89,270
Oct 6, 2025121.44121.94121.31121.78121.780.26%143,684
Oct 3, 2025121.40121.96121.19121.46121.460.21%139,767
Oct 2, 2025121.43121.50120.81121.21121.210.18%342,590
Oct 1, 2025119.73121.15119.72120.99120.990.82%298,975
Sep 30, 2025119.17120.07118.93120.01120.010.71%106,991
Sep 29, 2025119.31119.68118.96119.16119.160.18%56,745
Sep 26, 2025118.61119.01118.28118.94118.940.52%127,472
Sep 25, 2025117.95118.57117.62118.32118.32-0.23%198,185
Sep 24, 2025119.36119.36118.29118.59118.59-0.43%209,053
Sep 23, 2025119.93119.93118.89119.10119.10-0.76%216,934
Sep 22, 2025119.05120.10118.92120.01120.010.79%160,628
Sep 19, 2025118.77119.21118.53119.07119.070.55%270,686
Sep 18, 2025118.49118.66117.95118.42118.420.61%136,786
Sep 17, 2025118.23118.23117.05117.70117.70-0.47%109,514
Sep 16, 2025118.62118.62118.17118.26118.26-0.24%251,408
Sep 15, 2025117.85118.55117.82118.55118.550.91%96,137
Sep 12, 2025117.45117.76117.18117.48117.480.06%56,519
Sep 11, 2025117.13117.47116.85117.41117.410.61%97,998
Sep 10, 2025117.01117.10116.41116.70116.700.27%91,430
Sep 9, 2025116.15116.41115.85116.38116.380.28%76,907
Sep 8, 2025115.96116.39115.85116.05116.050.54%47,668
Sep 5, 2025116.54116.54115.00115.43115.43-0.51%73,063
Sep 4, 2025115.21116.06114.97116.02116.020.92%109,097
Sep 3, 2025114.76115.06114.38114.96114.960.94%127,660
Sep 2, 2025113.06113.89112.68113.89113.89-0.75%220,328
Aug 29, 2025115.19115.19114.39114.75114.75-0.75%143,458
Aug 28, 2025115.10115.79114.77115.62115.620.54%130,024
Aug 27, 2025114.54115.11114.37115.00115.000.18%193,861
Aug 26, 2025114.33114.82114.00114.79114.790.34%158,225
Aug 25, 2025114.67115.01114.36114.40114.40-0.32%75,768
Aug 22, 2025113.51115.03113.41114.77114.771.42%52,330
Aug 21, 2025113.12113.48112.86113.16113.16-0.30%107,995
Aug 20, 2025113.94113.94112.61113.50113.50-0.35%233,748
Aug 19, 2025114.78114.80113.67113.90113.90-0.72%81,475
Aug 18, 2025114.62114.82114.43114.73114.73-0.14%70,791
Aug 15, 2025115.35115.35114.56114.89114.89-0.04%74,399
Aug 14, 2025114.31115.00114.31114.94114.940.34%180,233