iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
103.97
-0.32 (-0.31%)
Jun 5, 2025, 4:00 PM - Market closed
IOO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 104.65 | 104.95 | 103.79 | 103.97 | 103.97 | -0.31% | 133,992 |
Jun 4, 2025 | 104.21 | 104.49 | 104.11 | 104.29 | 104.29 | 0.34% | 81,958 |
Jun 3, 2025 | 103.33 | 104.09 | 103.31 | 103.94 | 103.94 | 0.50% | 172,266 |
Jun 2, 2025 | 102.58 | 103.46 | 102.38 | 103.42 | 103.42 | 0.57% | 73,057 |
May 30, 2025 | 102.91 | 103.04 | 101.73 | 102.83 | 102.83 | -0.17% | 241,996 |
May 29, 2025 | 103.59 | 103.65 | 102.69 | 103.00 | 103.00 | 0.69% | 74,904 |
May 28, 2025 | 102.90 | 103.07 | 102.21 | 102.29 | 102.29 | -0.56% | 83,024 |
May 27, 2025 | 102.12 | 102.94 | 102.06 | 102.87 | 102.87 | 1.95% | 89,120 |
May 23, 2025 | 100.28 | 101.40 | 100.28 | 100.90 | 100.90 | -0.77% | 71,480 |
May 22, 2025 | 101.61 | 102.33 | 101.51 | 101.68 | 101.68 | 0.08% | 107,808 |
May 21, 2025 | 102.16 | 103.29 | 101.42 | 101.60 | 101.60 | -1.11% | 101,638 |
May 20, 2025 | 102.74 | 102.90 | 102.22 | 102.74 | 102.74 | -0.36% | 59,928 |
May 19, 2025 | 101.83 | 103.13 | 101.83 | 103.11 | 103.11 | 0.30% | 114,174 |
May 16, 2025 | 102.66 | 102.81 | 102.08 | 102.80 | 102.80 | 0.40% | 67,164 |
May 15, 2025 | 101.79 | 102.68 | 101.59 | 102.39 | 102.39 | 0.31% | 151,696 |
May 14, 2025 | 101.85 | 102.31 | 101.74 | 102.07 | 102.07 | 0.36% | 125,135 |
May 13, 2025 | 100.83 | 101.95 | 100.81 | 101.70 | 101.70 | 0.95% | 132,608 |
May 12, 2025 | 100.26 | 100.78 | 99.72 | 100.74 | 100.74 | 3.32% | 143,075 |
May 9, 2025 | 97.85 | 98.07 | 97.24 | 97.50 | 97.50 | -0.02% | 92,136 |
May 8, 2025 | 97.81 | 98.36 | 97.00 | 97.52 | 97.52 | 0.52% | 243,939 |
May 7, 2025 | 97.00 | 97.45 | 96.08 | 97.02 | 97.02 | -0.04% | 167,378 |
May 6, 2025 | 96.75 | 97.83 | 96.75 | 97.06 | 97.06 | -0.59% | 316,396 |
May 5, 2025 | 97.67 | 98.16 | 97.59 | 97.64 | 97.64 | -0.67% | 245,108 |
May 2, 2025 | 98.22 | 98.59 | 97.61 | 98.30 | 98.30 | 1.32% | 145,278 |
May 1, 2025 | 97.35 | 97.88 | 96.95 | 97.02 | 97.02 | 0.92% | 240,654 |
Apr 30, 2025 | 95.03 | 96.33 | 94.26 | 96.14 | 96.14 | -0.03% | 266,843 |
Apr 29, 2025 | 95.40 | 96.48 | 95.40 | 96.17 | 96.17 | 0.29% | 278,906 |
Apr 28, 2025 | 96.06 | 96.16 | 94.86 | 95.89 | 95.89 | -0.04% | 137,075 |
Apr 25, 2025 | 95.13 | 96.00 | 94.77 | 95.93 | 95.93 | 0.94% | 116,668 |
Apr 24, 2025 | 93.38 | 95.21 | 93.18 | 95.04 | 95.04 | 2.05% | 489,329 |
Apr 23, 2025 | 93.81 | 94.50 | 92.75 | 93.13 | 93.13 | 1.84% | 293,534 |
Apr 22, 2025 | 90.35 | 91.88 | 90.30 | 91.45 | 91.45 | 2.21% | 666,162 |
Apr 21, 2025 | 90.18 | 90.30 | 88.41 | 89.47 | 89.47 | -1.89% | 368,956 |
Apr 17, 2025 | 91.51 | 91.94 | 90.83 | 91.19 | 91.19 | 0.43% | 640,416 |
Apr 16, 2025 | 91.63 | 92.26 | 89.78 | 90.80 | 90.80 | -2.43% | 253,012 |
Apr 15, 2025 | 93.32 | 93.84 | 92.87 | 93.06 | 93.06 | -0.05% | 435,265 |
Apr 14, 2025 | 94.19 | 94.19 | 92.40 | 93.11 | 93.11 | 0.77% | 209,847 |
Apr 11, 2025 | 90.12 | 92.65 | 89.94 | 92.40 | 92.40 | 2.42% | 254,739 |
Apr 10, 2025 | 91.23 | 91.48 | 88.36 | 90.22 | 90.22 | -3.39% | 310,916 |
Apr 9, 2025 | 84.71 | 93.88 | 84.71 | 93.39 | 93.39 | 9.94% | 317,141 |
Apr 8, 2025 | 89.29 | 89.92 | 83.82 | 84.95 | 84.95 | -1.66% | 298,832 |
Apr 7, 2025 | 83.51 | 89.77 | 82.80 | 86.38 | 86.38 | -0.74% | 508,186 |
Apr 4, 2025 | 89.31 | 90.00 | 86.92 | 87.02 | 87.02 | -5.87% | 1,577,651 |
Apr 3, 2025 | 93.62 | 93.98 | 92.35 | 92.45 | 92.45 | -4.67% | 167,878 |
Apr 2, 2025 | 95.53 | 97.37 | 95.53 | 96.98 | 96.98 | 0.33% | 163,654 |
Apr 1, 2025 | 95.89 | 96.83 | 95.53 | 96.66 | 96.66 | 0.38% | 119,360 |
Mar 31, 2025 | 94.93 | 96.43 | 94.39 | 96.29 | 96.29 | 0.09% | 131,925 |
Mar 28, 2025 | 97.61 | 97.83 | 96.05 | 96.20 | 96.20 | -1.96% | 81,244 |
Mar 27, 2025 | 98.06 | 98.60 | 97.76 | 98.12 | 98.12 | -0.33% | 88,120 |
Mar 26, 2025 | 99.64 | 99.74 | 98.13 | 98.44 | 98.44 | -1.49% | 87,290 |