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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025104.65104.95103.79103.97103.97-0.31%133,992
Jun 4, 2025104.21104.49104.11104.29104.290.34%81,958
Jun 3, 2025103.33104.09103.31103.94103.940.50%172,266
Jun 2, 2025102.58103.46102.38103.42103.420.57%73,057
May 30, 2025102.91103.04101.73102.83102.83-0.17%241,996
May 29, 2025103.59103.65102.69103.00103.000.69%74,904
May 28, 2025102.90103.07102.21102.29102.29-0.56%83,024
May 27, 2025102.12102.94102.06102.87102.871.95%89,120
May 23, 2025100.28101.40100.28100.90100.90-0.77%71,480
May 22, 2025101.61102.33101.51101.68101.680.08%107,808
May 21, 2025102.16103.29101.42101.60101.60-1.11%101,638
May 20, 2025102.74102.90102.22102.74102.74-0.36%59,928
May 19, 2025101.83103.13101.83103.11103.110.30%114,174
May 16, 2025102.66102.81102.08102.80102.800.40%67,164
May 15, 2025101.79102.68101.59102.39102.390.31%151,696
May 14, 2025101.85102.31101.74102.07102.070.36%125,135
May 13, 2025100.83101.95100.81101.70101.700.95%132,608
May 12, 2025100.26100.7899.72100.74100.743.32%143,075
May 9, 202597.8598.0797.2497.5097.50-0.02%92,136
May 8, 202597.8198.3697.0097.5297.520.52%243,939
May 7, 202597.0097.4596.0897.0297.02-0.04%167,378
May 6, 202596.7597.8396.7597.0697.06-0.59%316,396
May 5, 202597.6798.1697.5997.6497.64-0.67%245,108
May 2, 202598.2298.5997.6198.3098.301.32%145,278
May 1, 202597.3597.8896.9597.0297.020.92%240,654
Apr 30, 202595.0396.3394.2696.1496.14-0.03%266,843
Apr 29, 202595.4096.4895.4096.1796.170.29%278,906
Apr 28, 202596.0696.1694.8695.8995.89-0.04%137,075
Apr 25, 202595.1396.0094.7795.9395.930.94%116,668
Apr 24, 202593.3895.2193.1895.0495.042.05%489,329
Apr 23, 202593.8194.5092.7593.1393.131.84%293,534
Apr 22, 202590.3591.8890.3091.4591.452.21%666,162
Apr 21, 202590.1890.3088.4189.4789.47-1.89%368,956
Apr 17, 202591.5191.9490.8391.1991.190.43%640,416
Apr 16, 202591.6392.2689.7890.8090.80-2.43%253,012
Apr 15, 202593.3293.8492.8793.0693.06-0.05%435,265
Apr 14, 202594.1994.1992.4093.1193.110.77%209,847
Apr 11, 202590.1292.6589.9492.4092.402.42%254,739
Apr 10, 202591.2391.4888.3690.2290.22-3.39%310,916
Apr 9, 202584.7193.8884.7193.3993.399.94%317,141
Apr 8, 202589.2989.9283.8284.9584.95-1.66%298,832
Apr 7, 202583.5189.7782.8086.3886.38-0.74%508,186
Apr 4, 202589.3190.0086.9287.0287.02-5.87%1,577,651
Apr 3, 202593.6293.9892.3592.4592.45-4.67%167,878
Apr 2, 202595.5397.3795.5396.9896.980.33%163,654
Apr 1, 202595.8996.8395.5396.6696.660.38%119,360
Mar 31, 202594.9396.4394.3996.2996.290.09%131,925
Mar 28, 202597.6197.8396.0596.2096.20-1.96%81,244
Mar 27, 202598.0698.6097.7698.1298.12-0.33%88,120
Mar 26, 202599.6499.7498.1398.4498.44-1.49%87,290