Skip to main content
logo
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
138.94
-1.13 (-0.81%)
May 12, 2026, 10:41 AM EDT - Market open

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026139.44139.47138.91139.02--0.75%15,405
May 11, 2026139.55140.61139.55140.07140.07-0.01%122,227
May 8, 2026139.29140.13139.29140.08140.081.07%71,723
May 7, 2026139.42139.71138.42138.60138.60-0.49%114,462
May 6, 2026137.82139.39137.70139.28139.282.01%372,417
May 5, 2026135.86136.67135.84136.53136.531.17%100,246
May 4, 2026135.46135.69134.18134.95134.95-0.71%99,957
May 1, 2026135.74136.91135.74135.92135.920.50%155,011
Apr 30, 2026134.99135.49133.50135.24135.241.31%254,752
Apr 29, 2026133.39133.90132.95133.49133.49-0.30%123,750
Apr 28, 2026133.68134.07133.18133.89133.89-0.31%203,180
Apr 27, 2026133.70134.45133.55134.31134.310.25%198,941
Apr 24, 2026132.97134.01132.51133.97133.971.15%259,272
Apr 23, 2026132.96133.42131.34132.45132.45-0.56%269,985
Apr 22, 2026132.49133.25132.12133.20133.201.40%95,160
Apr 21, 2026132.85132.96131.19131.36131.36-1.17%203,915
Apr 20, 2026132.98133.06132.23132.91132.91-0.32%91,230
Apr 17, 2026132.64133.65132.48133.34133.341.48%101,141
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