iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
117.41
+0.71 (0.61%)
At close: Sep 11, 2025, 4:00 PM EDT
116.62
-0.79 (-0.67%)
After-hours: Sep 11, 2025, 6:39 PM EDT
IOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 117.13 | 117.47 | 116.85 | 117.41 | - | 0.61% | 97,922 |
| 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 |
| Aug 13, 2025 | 114.80 | 114.95 | 114.25 | 114.55 | 114.55 | 0.25% | 148,799 |
| Aug 12, 2025 | 113.62 | 114.31 | 113.27 | 114.26 | 114.26 | 0.95% | 180,199 |
| Aug 11, 2025 | 113.43 | 113.77 | 112.98 | 113.18 | 113.18 | -0.35% | 212,998 |
| Aug 8, 2025 | 112.74 | 113.72 | 112.67 | 113.58 | 113.58 | 1.03% | 122,467 |
| Aug 7, 2025 | 112.91 | 113.20 | 111.86 | 112.42 | 112.42 | 0.26% | 163,903 |
| Aug 6, 2025 | 111.16 | 112.28 | 111.16 | 112.13 | 112.13 | 1.08% | 285,755 |
| Aug 5, 2025 | 111.51 | 111.75 | 110.85 | 110.93 | 110.93 | -0.36% | 185,774 |
| Aug 4, 2025 | 110.50 | 111.37 | 110.50 | 111.33 | 111.33 | 1.54% | 106,003 |
| Aug 1, 2025 | 110.40 | 110.44 | 109.21 | 109.64 | 109.64 | -1.78% | 280,334 |
| Jul 31, 2025 | 113.28 | 113.28 | 111.44 | 111.63 | 111.63 | -0.53% | 308,909 |
| Jul 30, 2025 | 112.44 | 112.67 | 111.68 | 112.23 | 112.23 | 0.05% | 149,915 |
| Jul 29, 2025 | 112.75 | 112.82 | 112.10 | 112.17 | 112.17 | -0.19% | 127,785 |
| Jul 28, 2025 | 112.44 | 112.58 | 112.10 | 112.38 | 112.38 | -0.02% | 106,996 |
| Jul 25, 2025 | 112.22 | 112.55 | 111.99 | 112.40 | 112.40 | 0.05% | 84,665 |
| Jul 24, 2025 | 112.20 | 112.55 | 112.05 | 112.34 | 112.34 | 0.42% | 82,729 |
| Jul 23, 2025 | 111.38 | 111.96 | 110.75 | 111.87 | 111.87 | 1.12% | 131,868 |
| Jul 22, 2025 | 110.94 | 110.94 | 110.10 | 110.63 | 110.63 | -0.18% | 113,104 |
| Jul 21, 2025 | 110.56 | 111.26 | 110.52 | 110.83 | 110.83 | 0.41% | 58,560 |
| Jul 18, 2025 | 110.98 | 110.98 | 110.31 | 110.38 | 110.38 | -0.18% | 53,610 |
| Jul 17, 2025 | 110.04 | 110.64 | 109.92 | 110.58 | 110.58 | 0.50% | 95,119 |
| Jul 16, 2025 | 109.88 | 110.07 | 109.33 | 110.03 | 110.03 | 0.24% | 90,687 |
| Jul 15, 2025 | 110.22 | 110.35 | 109.69 | 109.77 | 109.77 | 0.32% | 74,109 |
| Jul 14, 2025 | 109.34 | 109.60 | 108.86 | 109.42 | 109.42 | -0.08% | 78,297 |
| Jul 11, 2025 | 109.14 | 109.72 | 109.10 | 109.51 | 109.51 | -0.16% | 134,883 |
| Jul 10, 2025 | 109.50 | 109.78 | 109.05 | 109.69 | 109.69 | 0.27% | 71,351 |
| Jul 9, 2025 | 108.87 | 109.57 | 108.87 | 109.40 | 109.40 | 0.93% | 120,647 |
| Jul 8, 2025 | 108.56 | 108.64 | 108.23 | 108.39 | 108.39 | - | 77,494 |
| Jul 7, 2025 | 108.88 | 109.07 | 108.01 | 108.39 | 108.39 | -0.83% | 84,564 |
| Jul 3, 2025 | 108.72 | 109.46 | 108.72 | 109.30 | 109.30 | 0.82% | 57,191 |
| Jul 2, 2025 | 107.41 | 108.48 | 107.38 | 108.41 | 108.41 | 0.80% | 109,877 |