Skip to main content
logo
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
126.05
+0.48 (0.38%)
Dec 22, 2025, 4:00 PM EST - Market closed

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 2025126.19126.19125.70126.05126.050.38%142,349
Dec 19, 2025124.61125.57124.61125.57125.571.18%249,012
Dec 18, 2025124.31124.78123.71124.11124.110.89%343,103
Dec 17, 2025124.87124.87123.00123.02123.02-1.32%155,644
Dec 16, 2025124.61124.99123.90124.66124.66-0.61%196,326
Dec 15, 2025126.63126.63125.16125.42124.97-0.25%126,886
Dec 12, 2025127.19127.19125.41125.74125.29-1.36%197,651
Dec 11, 2025127.28127.51126.17127.47127.02-264,477
Dec 10, 2025126.77127.71126.45127.47127.020.50%137,786
Dec 9, 2025126.84127.16126.69126.83126.380.01%147,041
Dec 8, 2025126.99127.24126.42126.82126.370.07%196,158
Dec 5, 2025127.07127.37126.48126.73126.280.10%503,940
Dec 4, 2025127.25127.25126.12126.60126.15-0.26%1,067,098
Dec 3, 2025126.62127.17126.12126.93126.48-0.03%146,735
Dec 2, 2025126.93127.53126.65126.97126.520.34%178,402
Dec 1, 2025126.30126.91126.19126.54126.09-0.25%216,954
Nov 28, 2025126.54126.96126.41126.86126.410.32%97,133
Nov 26, 2025126.20126.87125.93126.46126.010.72%118,550
Nov 25, 2025124.74125.77123.76125.55125.100.65%1,456,678
Nov 24, 2025123.22124.90123.17124.74124.301.83%204,631
Nov 21, 2025122.07123.62121.00122.50122.060.87%129,673
Nov 20, 2025125.44125.99121.34121.44121.01-1.54%271,207
Nov 19, 2025122.53124.19122.53123.34122.900.70%146,049
Nov 18, 2025123.11123.33121.61122.48122.04-1.08%188,925
Nov 17, 2025124.28125.22123.18123.82123.38-0.87%210,265
Nov 14, 2025123.32125.46123.03124.91124.470.02%157,604
Nov 13, 2025126.42126.42124.53124.89124.45-1.56%155,080
Nov 12, 2025127.24127.24126.35126.87126.420.10%166,391
Nov 11, 2025126.12126.93125.94126.74126.290.36%123,443
Nov 10, 2025125.17126.41124.94126.28125.832.04%139,501
Nov 7, 2025123.44123.75121.94123.75123.31-0.12%131,695
Nov 6, 2025125.05125.22123.66123.90123.46-1.01%147,523
Nov 5, 2025124.86125.93124.58125.16124.710.20%218,597
Nov 4, 2025125.14125.83124.66124.91124.47-1.24%156,897
Nov 3, 2025126.93127.01126.28126.48126.030.33%179,469
Oct 31, 2025127.15127.15125.69126.06125.610.21%204,516
Oct 30, 2025126.46126.50125.66125.79125.34-0.67%121,019
Oct 29, 2025126.50126.90125.75126.64126.190.64%427,367
Oct 28, 2025125.24126.13124.93125.84125.390.85%387,327
Oct 27, 2025124.09124.84123.95124.78124.341.55%240,330
Oct 24, 2025122.39123.11122.24122.88122.441.04%92,814
Oct 23, 2025121.16121.82121.01121.62121.190.60%234,567
Oct 22, 2025121.44121.55119.99120.89120.46-0.36%155,444
Oct 21, 2025121.55121.63121.05121.33120.90-0.23%104,521
Oct 20, 2025120.87121.86120.81121.61121.180.97%78,499
Oct 17, 2025119.49120.62119.20120.44120.010.45%185,636
Oct 16, 2025120.43121.00119.26119.90119.47-0.08%106,909
Oct 15, 2025120.36120.78119.02119.99119.560.49%116,268
Oct 14, 2025118.94119.97117.87119.40118.97-0.62%142,751
Oct 13, 2025119.76120.39119.45120.14119.711.68%116,402