Skip to main content
logo
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
137.21
+1.01 (0.74%)
Jul 2, 2026, 4:00 PM EDT - Market closed

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026136.59138.10136.38137.21137.210.74%162,512
Jul 1, 2026136.02136.63135.34136.20136.20-0.29%165,838
Jun 30, 2026135.57136.81135.57136.60136.600.89%545,140
Jun 29, 2026134.64135.48134.01135.40135.401.22%929,114
Jun 26, 2026133.23134.79132.89133.77133.77-0.10%140,736
Jun 25, 2026135.53135.66133.44133.91133.91-0.83%169,236
Jun 24, 2026135.68136.60134.75135.03135.03-0.21%118,700
Jun 23, 2026135.16136.43135.00135.31135.31-1.40%287,789
Jun 22, 2026138.52138.86137.03137.23137.23-1.37%275,781
Jun 18, 2026139.01139.23138.09139.13139.131.21%420,729
Jun 17, 2026139.28139.35137.03137.46137.46-1.14%300,816
Jun 16, 2026139.54139.64138.84139.05139.05-0.44%160,848
Jun 15, 2026139.40140.09139.23139.67139.671.54%185,307
Jun 12, 2026138.53138.84137.17138.27137.550.11%101,752
Jun 11, 2026136.57138.50135.43138.12137.401.72%130,251
Jun 10, 2026137.13137.83135.57135.78135.07-1.62%205,777
Jun 9, 2026139.76139.93135.30138.01137.29-0.68%774,324
Jun 8, 2026139.94140.25138.73138.96138.240.27%121,107
Jun 5, 2026141.84141.84138.32138.58137.86-2.98%211,163
Jun 4, 2026141.51143.01141.35142.84142.100.45%121,064
Jun 3, 2026143.71143.86142.11142.20141.46-1.33%147,267
Jun 2, 2026144.02144.78143.73144.11143.360.03%1,144,486
Jun 1, 2026143.28144.35143.10144.06143.310.71%187,994
May 29, 2026142.98143.72142.83143.05142.300.14%240,936
May 28, 2026141.66142.95141.58142.85142.110.58%158,204
May 27, 2026141.96142.17141.55142.02141.28-0.11%117,736
May 26, 2026142.35142.72141.64142.17141.430.42%189,902
May 22, 2026142.00142.40141.43141.57140.83-0.11%174,001
May 21, 2026140.99142.18140.55141.73140.990.14%150,267
May 20, 2026140.30141.74140.10141.53140.791.14%372,049
May 19, 2026140.25140.79139.50139.94139.21-0.69%183,521
May 18, 2026141.25141.72139.82140.91140.180.12%177,527
May 15, 2026140.99141.57140.23140.74140.01-1.21%144,850
May 14, 2026141.58142.68141.34142.46141.720.88%246,939
May 13, 2026139.62141.47139.41141.22140.481.21%606,440
May 12, 2026139.44139.73138.33139.53138.80-0.39%219,649
May 11, 2026139.55140.61139.55140.07139.34-0.01%153,837
May 8, 2026139.29140.13139.29140.08139.351.07%71,730
May 7, 2026139.42139.71138.42138.60137.88-0.49%114,468
May 6, 2026137.82139.39137.70139.28138.552.01%372,423
May 5, 2026135.86136.67135.84136.53135.821.17%100,450
May 4, 2026135.46135.69134.18134.95134.25-0.71%115,782
May 1, 2026135.74136.91135.74135.92135.210.50%165,115
Apr 30, 2026134.99135.49133.50135.24134.531.31%254,755
Apr 29, 2026133.39133.90132.95133.49132.79-0.30%123,752
Apr 28, 2026133.68134.07133.18133.89133.19-0.31%203,180
Apr 27, 2026133.70134.45133.55134.31133.610.25%198,949
Apr 24, 2026132.97134.01132.51133.97133.271.15%259,273
Apr 23, 2026132.96133.42131.34132.45131.76-0.56%269,996
Apr 22, 2026132.49133.25132.12133.20132.511.40%95,212