Skip to main content
logo
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
143.15
-0.65 (-0.45%)
At close: Aug 24, 2026, 4:00 PM EDT
144.00
+0.85 (0.59%)
Pre-market: Aug 25, 2026, 4:01 AM EDT

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026143.47143.67143.09143.15143.15-0.45%183,134
Aug 21, 2026143.91144.35143.50143.80143.800.38%220,987
Aug 20, 2026144.17144.49143.13143.26143.26-0.76%141,410
Aug 19, 2026144.39144.87143.90144.35144.350.37%1,004,818
Aug 18, 2026144.02144.10143.52143.82143.82-0.63%848,190
Aug 17, 2026145.27145.51144.60144.73144.73-0.25%128,851
Aug 14, 2026145.80145.80145.00145.10145.10-0.43%71,859
Aug 13, 2026145.54146.19145.27145.72145.720.34%113,609
Aug 12, 2026145.59145.59145.06145.23145.230.24%72,847
Aug 11, 2026146.44146.44144.72144.88144.88-0.66%113,693
Aug 10, 2026145.69146.25145.49145.84145.84-0.24%248,329
Aug 7, 2026145.81146.37145.58146.19146.190.65%229,404
Aug 6, 2026145.71146.05144.85145.24145.240.03%157,494
Aug 5, 2026146.52146.68145.07145.19145.19-0.11%1,048,911
Aug 4, 2026143.37145.79143.35145.35145.351.57%812,263
Aug 3, 2026141.73143.48141.72143.10143.101.23%645,687
Jul 31, 2026140.01141.62139.04141.36141.361.15%704,105
Jul 30, 2026138.32140.03138.25139.75139.752.43%367,272
Jul 29, 2026137.82138.96136.27136.44136.44-1.24%89,213
Jul 28, 2026137.45138.51137.00138.16138.160.50%135,803
Jul 27, 2026138.66138.75137.05137.47137.470.02%94,401
Jul 24, 2026137.23138.36137.01137.44137.440.23%164,071
Jul 23, 2026137.25137.69136.55137.12137.12-1.52%98,830
Jul 22, 2026139.16139.68138.81139.24139.240.10%232,334
Jul 21, 2026138.80139.27138.33139.10139.100.74%452,627
Jul 20, 2026138.72139.25137.98138.08138.08-0.04%505,570
Jul 17, 2026137.52138.75137.20138.14138.14-0.94%126,738
Jul 16, 2026140.28140.39138.83139.45139.45-0.89%429,482
Jul 15, 2026139.41140.70139.40140.70140.701.26%139,178
Jul 14, 2026138.49139.13138.08138.95138.950.58%190,650
Jul 13, 2026138.94139.42137.97138.15138.15-0.91%99,269
Jul 10, 2026138.70139.49138.16139.42139.420.35%111,040
Jul 9, 2026138.11139.02137.45138.93138.930.32%65,460
Jul 8, 2026137.57138.59137.04138.48138.480.01%65,780
Jul 7, 2026138.71138.87138.05138.46138.46-0.19%101,882
Jul 6, 2026137.94138.99137.79138.72138.721.10%171,674
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