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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 121.16 | 121.82 | 121.01 | 121.77 | - | 0.73% | 68,467 |
Oct 22, 2025 | 121.44 | 121.55 | 119.99 | 120.89 | 120.89 | -0.36% | 155,444 |
Oct 21, 2025 | 121.55 | 121.63 | 121.05 | 121.33 | 121.33 | -0.23% | 104,521 |
Oct 20, 2025 | 120.87 | 121.86 | 120.81 | 121.61 | 121.61 | 0.97% | 78,499 |
Oct 17, 2025 | 119.49 | 120.62 | 119.20 | 120.44 | 120.44 | 0.45% | 185,636 |
Oct 16, 2025 | 120.43 | 121.00 | 119.26 | 119.90 | 119.90 | -0.08% | 106,909 |
Oct 15, 2025 | 120.36 | 120.78 | 119.02 | 119.99 | 119.99 | 0.49% | 116,268 |
Oct 14, 2025 | 118.94 | 119.97 | 117.87 | 119.40 | 119.40 | -0.62% | 142,751 |
Oct 13, 2025 | 119.76 | 120.39 | 119.45 | 120.14 | 120.14 | 1.68% | 116,402 |
Oct 10, 2025 | 121.66 | 121.97 | 118.08 | 118.15 | 118.15 | -2.80% | 110,697 |
Oct 9, 2025 | 122.12 | 122.12 | 121.12 | 121.55 | 121.55 | -0.30% | 167,735 |
Oct 8, 2025 | 121.49 | 121.95 | 121.49 | 121.91 | 121.91 | 0.53% | 99,437 |
Oct 7, 2025 | 121.78 | 121.88 | 121.00 | 121.27 | 121.27 | -0.42% | 89,270 |
Oct 6, 2025 | 121.44 | 121.94 | 121.31 | 121.78 | 121.78 | 0.26% | 143,684 |
Oct 3, 2025 | 121.40 | 121.96 | 121.19 | 121.46 | 121.46 | 0.21% | 139,767 |
Oct 2, 2025 | 121.43 | 121.50 | 120.81 | 121.21 | 121.21 | 0.18% | 342,590 |
Oct 1, 2025 | 119.73 | 121.15 | 119.72 | 120.99 | 120.99 | 0.82% | 298,975 |
Sep 30, 2025 | 119.17 | 120.07 | 118.93 | 120.01 | 120.01 | 0.71% | 106,991 |
Sep 29, 2025 | 119.31 | 119.68 | 118.96 | 119.16 | 119.16 | 0.18% | 56,745 |
Sep 26, 2025 | 118.61 | 119.01 | 118.28 | 118.94 | 118.94 | 0.52% | 127,472 |
Sep 25, 2025 | 117.95 | 118.57 | 117.62 | 118.32 | 118.32 | -0.23% | 198,185 |
Sep 24, 2025 | 119.36 | 119.36 | 118.29 | 118.59 | 118.59 | -0.43% | 209,053 |
Sep 23, 2025 | 119.93 | 119.93 | 118.89 | 119.10 | 119.10 | -0.76% | 216,934 |
Sep 22, 2025 | 119.05 | 120.10 | 118.92 | 120.01 | 120.01 | 0.79% | 160,628 |
Sep 19, 2025 | 118.77 | 119.21 | 118.53 | 119.07 | 119.07 | 0.55% | 270,686 |
Sep 18, 2025 | 118.49 | 118.66 | 117.95 | 118.42 | 118.42 | 0.61% | 136,786 |
Sep 17, 2025 | 118.23 | 118.23 | 117.05 | 117.70 | 117.70 | -0.47% | 109,514 |
Sep 16, 2025 | 118.62 | 118.62 | 118.17 | 118.26 | 118.26 | -0.24% | 251,408 |
Sep 15, 2025 | 117.85 | 118.55 | 117.82 | 118.55 | 118.55 | 0.91% | 96,137 |
Sep 12, 2025 | 117.45 | 117.76 | 117.18 | 117.48 | 117.48 | 0.06% | 56,519 |
Sep 11, 2025 | 117.13 | 117.47 | 116.85 | 117.41 | 117.41 | 0.61% | 97,998 |
Sep 10, 2025 | 117.01 | 117.10 | 116.41 | 116.70 | 116.70 | 0.27% | 91,430 |
Sep 9, 2025 | 116.15 | 116.41 | 115.85 | 116.38 | 116.38 | 0.28% | 76,907 |
Sep 8, 2025 | 115.96 | 116.39 | 115.85 | 116.05 | 116.05 | 0.54% | 47,668 |
Sep 5, 2025 | 116.54 | 116.54 | 115.00 | 115.43 | 115.43 | -0.51% | 73,063 |
Sep 4, 2025 | 115.21 | 116.06 | 114.97 | 116.02 | 116.02 | 0.92% | 109,097 |
Sep 3, 2025 | 114.76 | 115.06 | 114.38 | 114.96 | 114.96 | 0.94% | 127,660 |
Sep 2, 2025 | 113.06 | 113.89 | 112.68 | 113.89 | 113.89 | -0.75% | 220,328 |
Aug 29, 2025 | 115.19 | 115.19 | 114.39 | 114.75 | 114.75 | -0.75% | 143,458 |
Aug 28, 2025 | 115.10 | 115.79 | 114.77 | 115.62 | 115.62 | 0.54% | 130,024 |
Aug 27, 2025 | 114.54 | 115.11 | 114.37 | 115.00 | 115.00 | 0.18% | 193,861 |
Aug 26, 2025 | 114.33 | 114.82 | 114.00 | 114.79 | 114.79 | 0.34% | 158,225 |
Aug 25, 2025 | 114.67 | 115.01 | 114.36 | 114.40 | 114.40 | -0.32% | 75,768 |
Aug 22, 2025 | 113.51 | 115.03 | 113.41 | 114.77 | 114.77 | 1.42% | 52,330 |
Aug 21, 2025 | 113.12 | 113.48 | 112.86 | 113.16 | 113.16 | -0.30% | 107,995 |
Aug 20, 2025 | 113.94 | 113.94 | 112.61 | 113.50 | 113.50 | -0.35% | 233,748 |
Aug 19, 2025 | 114.78 | 114.80 | 113.67 | 113.90 | 113.90 | -0.72% | 81,475 |
Aug 18, 2025 | 114.62 | 114.82 | 114.43 | 114.73 | 114.73 | -0.14% | 70,791 |
Aug 15, 2025 | 115.35 | 115.35 | 114.56 | 114.89 | 114.89 | -0.04% | 74,399 |
Aug 14, 2025 | 114.31 | 115.00 | 114.31 | 114.94 | 114.94 | 0.34% | 180,233 |