iShares Global 100 ETF (IOO)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	107.15	107.60	106.68	107.54	107.54	0.80%	127,087
Jun 26, 2025	106.30	106.77	106.00	106.69	106.69	0.83%	70,421
Jun 25, 2025	105.48	105.98	105.48	105.81	105.81	0.46%	114,917
Jun 24, 2025	104.80	105.50	104.78	105.33	105.33	1.22%	100,141
Jun 23, 2025	103.14	104.06	102.74	104.06	104.06	0.86%	302,584
Jun 20, 2025	104.25	104.28	103.04	103.17	103.17	-0.69%	238,596
Jun 18, 2025	104.04	104.58	103.73	103.89	103.89	0.04%	93,625
Jun 17, 2025	104.32	104.59	103.84	103.85	103.85	-0.77%	47,860
Jun 16, 2025	104.24	105.09	104.20	104.66	104.66	0.15%	122,031
Jun 13, 2025	104.80	105.34	104.33	104.50	103.79	-1.28%	64,769
Jun 12, 2025	105.14	105.90	105.14	105.86	105.14	0.47%	85,814
Jun 11, 2025	105.89	106.02	105.06	105.36	104.65	-0.29%	77,640
Jun 10, 2025	105.10	105.72	105.10	105.67	104.95	0.48%	62,251
Jun 9, 2025	105.06	105.42	105.02	105.16	104.45	0.17%	70,831
Jun 6, 2025	104.71	105.26	104.66	104.98	104.27	0.97%	131,759
Jun 5, 2025	104.65	104.95	103.79	103.97	103.27	-0.31%	133,992
Jun 4, 2025	104.21	104.49	104.11	104.29	103.58	0.34%	81,958
Jun 3, 2025	103.33	104.09	103.31	103.94	103.24	0.50%	172,266
Jun 2, 2025	102.58	103.46	102.38	103.42	102.72	0.57%	73,057
May 30, 2025	102.91	103.04	101.73	102.83	102.13	-0.17%	241,996
May 29, 2025	103.59	103.65	102.69	103.00	102.30	0.69%	74,904
May 28, 2025	102.90	103.07	102.21	102.29	101.60	-0.56%	83,024
May 27, 2025	102.12	102.94	102.06	102.87	102.17	1.95%	89,120
May 23, 2025	100.28	101.40	100.28	100.90	100.22	-0.77%	71,480
May 22, 2025	101.61	102.33	101.51	101.68	100.99	0.08%	107,808
May 21, 2025	102.16	103.29	101.42	101.60	100.91	-1.11%	101,638
May 20, 2025	102.74	102.90	102.22	102.74	102.04	-0.36%	59,928
May 19, 2025	101.83	103.13	101.83	103.11	102.41	0.30%	114,174
May 16, 2025	102.66	102.81	102.08	102.80	102.10	0.40%	67,164
May 15, 2025	101.79	102.68	101.59	102.39	101.70	0.31%	151,696
May 14, 2025	101.85	102.31	101.74	102.07	101.38	0.36%	125,135
May 13, 2025	100.83	101.95	100.81	101.70	101.01	0.95%	132,608
May 12, 2025	100.26	100.78	99.72	100.74	100.06	3.32%	143,075
May 9, 2025	97.85	98.07	97.24	97.50	96.84	-0.02%	92,136
May 8, 2025	97.81	98.36	97.00	97.52	96.86	0.52%	243,939
May 7, 2025	97.00	97.45	96.08	97.02	96.36	-0.04%	167,378
May 6, 2025	96.75	97.83	96.75	97.06	96.40	-0.59%	316,396
May 5, 2025	97.67	98.16	97.59	97.64	96.98	-0.67%	245,108
May 2, 2025	98.22	98.59	97.61	98.30	97.63	1.32%	145,278
May 1, 2025	97.35	97.88	96.95	97.02	96.36	0.92%	240,654
Apr 30, 2025	95.03	96.33	94.26	96.14	95.49	-0.03%	266,843
Apr 29, 2025	95.40	96.48	95.40	96.17	95.52	0.29%	278,906
Apr 28, 2025	96.06	96.16	94.86	95.89	95.24	-0.04%	137,075
Apr 25, 2025	95.13	96.00	94.77	95.93	95.28	0.94%	116,668
Apr 24, 2025	93.38	95.21	93.18	95.04	94.40	2.05%	489,329
Apr 23, 2025	93.81	94.50	92.75	93.13	92.50	1.84%	293,534
Apr 22, 2025	90.35	91.88	90.30	91.45	90.83	2.21%	666,162
Apr 21, 2025	90.18	90.30	88.41	89.47	88.86	-1.89%	368,956
Apr 17, 2025	91.51	91.94	90.83	91.19	90.57	0.43%	640,416
Apr 16, 2025	91.63	92.26	89.78	90.80	90.18	-2.43%	253,012

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.