Skip to main content
logo
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
133.29
+1.90 (1.45%)
Apr 17, 2026, 10:34 AM EDT - Market open

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2026131.47131.69130.96131.39131.39-0.03%195,251
Apr 15, 2026130.41131.47130.26131.43131.430.94%165,929
Apr 14, 2026128.82130.23128.82130.20130.201.37%138,291
Apr 13, 2026126.89128.50126.65128.44128.440.74%156,336
Apr 10, 2026127.36128.00127.17127.50127.500.33%83,970
Apr 9, 2026125.90127.20125.59127.08127.080.61%246,165
Apr 8, 2026126.61126.90125.35126.31126.312.97%206,189
Apr 7, 2026122.17122.72120.83122.67122.670.04%259,538
Apr 6, 2026121.92122.77121.92122.62122.620.52%68,720
Apr 2, 2026120.20121.98119.91121.98121.98-0.07%99,872
Apr 1, 2026121.71122.68121.62122.06122.060.90%107,247
Mar 31, 2026118.50120.97118.50120.97120.973.46%113,720
Mar 30, 2026118.17118.30116.49116.92116.92-0.29%232,994
Mar 27, 2026118.80118.81117.08117.26117.26-1.68%120,072
Mar 26, 2026120.62121.06119.15119.26119.26-1.80%107,605
Mar 25, 2026121.74122.04121.23121.44121.440.79%97,905
Mar 24, 2026120.33121.29120.11120.49120.49-0.73%119,302
Mar 23, 2026121.62122.58120.99121.37121.371.47%195,817
Mar 20, 2026121.54121.54119.08119.61119.61-1.77%187,196
Mar 19, 2026121.03122.40120.65121.76121.76-0.30%142,731
Mar 18, 2026123.56123.81122.09122.13122.13-1.61%91,981
Mar 17, 2026124.62124.73123.95124.13124.130.10%81,424
Mar 16, 2026123.61124.46123.50124.00124.001.32%89,447
Mar 13, 2026124.14124.64122.27122.38122.38-0.95%85,643
Mar 12, 2026124.39124.39123.27123.55123.55-1.64%225,339
Mar 11, 2026125.52126.16124.92125.61125.610.02%158,311
Mar 10, 2026125.58126.82125.19125.58125.580.07%126,564
Mar 9, 2026122.56125.74122.21125.49125.491.28%197,414
Mar 6, 2026123.61124.64123.22123.91123.91-1.08%128,599
Mar 5, 2026125.31125.77124.02125.26125.26-0.76%96,119
Mar 4, 2026125.49126.65125.19126.22126.220.82%140,968
Mar 3, 2026124.07125.66123.22125.19125.19-1.41%269,906
Mar 2, 2026125.74127.49125.74126.98126.98-0.47%280,467
Feb 27, 2026127.24127.99127.13127.58127.58-0.65%125,111
Feb 26, 2026130.00130.00127.65128.41128.41-1.09%96,586
Feb 25, 2026129.16130.00129.16129.82129.820.88%101,968
Feb 24, 2026127.65128.79127.50128.69128.690.80%118,855
Feb 23, 2026128.36129.02127.36127.67127.67-0.61%124,413
Feb 20, 2026126.78128.45126.78128.45128.451.01%94,582
Feb 19, 2026126.95127.53126.65127.17127.17-0.27%114,423
Feb 18, 2026127.22128.17127.05127.51127.510.54%87,411
Feb 17, 2026125.80127.19125.21126.82126.820.52%116,677
Feb 13, 2026126.88127.03125.87126.16126.16-0.59%137,015
Feb 12, 2026129.38129.38126.63126.91126.91-1.54%111,362
Feb 11, 2026129.88129.88128.53128.90128.90-0.02%86,174
Feb 10, 2026129.88129.88128.89128.92128.92-0.64%152,992
Feb 9, 2026128.57129.97128.57129.75129.750.62%95,969
Feb 6, 2026126.98129.17126.84128.95128.952.05%115,692
Feb 5, 2026126.87127.51125.93126.36126.36-1.54%198,485
Feb 4, 2026129.27129.63127.43128.33128.33-0.17%200,183