Skip to main content
logo
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
121.21
+0.22 (0.18%)
At close: Oct 2, 2025, 4:00 PM EDT
121.21
0.00 (0.00%)
After-hours: Oct 2, 2025, 4:10 PM EDT

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025121.43121.50121.08121.09-0.08%27,505
Oct 1, 2025119.73121.15119.72120.99120.990.82%298,975
Sep 30, 2025119.17120.07118.93120.01120.010.71%106,991
Sep 29, 2025119.31119.68118.96119.16119.160.18%56,745
Sep 26, 2025118.61119.01118.28118.94118.940.52%127,472
Sep 25, 2025117.95118.57117.62118.32118.32-0.23%198,185
Sep 24, 2025119.36119.36118.29118.59118.59-0.43%209,053
Sep 23, 2025119.93119.93118.89119.10119.10-0.76%216,934
Sep 22, 2025119.05120.10118.92120.01120.010.79%160,628
Sep 19, 2025118.77119.21118.53119.07119.070.55%270,686
Sep 18, 2025118.49118.66117.95118.42118.420.61%136,786
Sep 17, 2025118.23118.23117.05117.70117.70-0.47%109,514
Sep 16, 2025118.62118.62118.17118.26118.26-0.24%251,408
Sep 15, 2025117.85118.55117.82118.55118.550.91%96,137
Sep 12, 2025117.45117.76117.18117.48117.480.06%56,519
Sep 11, 2025117.13117.47116.85117.41117.410.61%97,998
Sep 10, 2025117.01117.10116.41116.70116.700.27%91,430
Sep 9, 2025116.15116.41115.85116.38116.380.28%76,907
Sep 8, 2025115.96116.39115.85116.05116.050.54%47,668
Sep 5, 2025116.54116.54115.00115.43115.43-0.51%73,063
Sep 4, 2025115.21116.06114.97116.02116.020.92%109,097
Sep 3, 2025114.76115.06114.38114.96114.960.94%127,660
Sep 2, 2025113.06113.89112.68113.89113.89-0.75%220,328
Aug 29, 2025115.19115.19114.39114.75114.75-0.75%143,458
Aug 28, 2025115.10115.79114.77115.62115.620.54%130,024
Aug 27, 2025114.54115.11114.37115.00115.000.18%193,861
Aug 26, 2025114.33114.82114.00114.79114.790.34%158,225
Aug 25, 2025114.67115.01114.36114.40114.40-0.32%75,768
Aug 22, 2025113.51115.03113.41114.77114.771.42%52,330
Aug 21, 2025113.12113.48112.86113.16113.16-0.30%107,995
Aug 20, 2025113.94113.94112.61113.50113.50-0.35%233,748
Aug 19, 2025114.78114.80113.67113.90113.90-0.72%81,475
Aug 18, 2025114.62114.82114.43114.73114.73-0.14%70,791
Aug 15, 2025115.35115.35114.56114.89114.89-0.04%74,399
Aug 14, 2025114.31115.00114.31114.94114.940.34%180,233
Aug 13, 2025114.80114.95114.25114.55114.550.25%148,799
Aug 12, 2025113.62114.31113.27114.26114.260.95%180,199
Aug 11, 2025113.43113.77112.98113.18113.18-0.35%212,998
Aug 8, 2025112.74113.72112.67113.58113.581.03%122,467
Aug 7, 2025112.91113.20111.86112.42112.420.26%163,903
Aug 6, 2025111.16112.28111.16112.13112.131.08%285,755
Aug 5, 2025111.51111.75110.85110.93110.93-0.36%185,774
Aug 4, 2025110.50111.37110.50111.33111.331.54%106,003
Aug 1, 2025110.40110.44109.21109.64109.64-1.78%280,334
Jul 31, 2025113.28113.28111.44111.63111.63-0.53%308,909
Jul 30, 2025112.44112.67111.68112.23112.230.05%149,915
Jul 29, 2025112.75112.82112.10112.17112.17-0.19%127,785
Jul 28, 2025112.44112.58112.10112.38112.38-0.02%106,996
Jul 25, 2025112.22112.55111.99112.40112.400.05%84,665
Jul 24, 2025112.20112.55112.05112.34112.340.42%82,729