Skip to main content
logo
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
138.58
-4.26 (-2.98%)
Jun 5, 2026, 4:00 PM EDT - Market closed

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026141.84141.84138.32138.58138.58-2.98%211,121
Jun 4, 2026141.51143.01141.35142.84142.840.45%121,061
Jun 3, 2026143.71143.86142.11142.20142.20-1.33%147,206
Jun 2, 2026144.02144.78143.73144.11144.110.03%1,144,479
Jun 1, 2026143.28144.35143.10144.06144.060.71%172,148
May 29, 2026142.98143.72142.83143.05143.050.14%240,919
May 28, 2026141.66142.95141.58142.85142.850.58%158,090
May 27, 2026141.96142.17141.55142.02142.02-0.11%117,705
May 26, 2026142.35142.72141.64142.17142.170.42%189,896
May 22, 2026142.00142.40141.43141.57141.57-0.11%173,997
May 21, 2026140.99142.18140.55141.73141.730.14%150,256
May 20, 2026140.30141.74140.10141.53141.531.14%372,036
May 19, 2026140.25140.79139.50139.94139.94-0.69%183,519
May 18, 2026141.25141.72139.82140.91140.910.12%177,527
May 15, 2026140.99141.57140.23140.74140.74-1.21%144,850
May 14, 2026141.58142.68141.34142.46142.460.88%246,939
May 13, 2026139.62141.47139.41141.22141.221.21%606,440
May 12, 2026139.44139.73138.33139.53139.53-0.39%219,649
May 11, 2026139.55140.61139.55140.07140.07-0.01%153,837
May 8, 2026139.29140.13139.29140.08140.081.07%71,730
May 7, 2026139.42139.71138.42138.60138.60-0.49%114,468
May 6, 2026137.82139.39137.70139.28139.282.01%372,423
May 5, 2026135.86136.67135.84136.53136.531.17%100,450
May 4, 2026135.46135.69134.18134.95134.95-0.71%115,782
May 1, 2026135.74136.91135.74135.92135.920.50%165,115
Apr 30, 2026134.99135.49133.50135.24135.241.31%254,755
Apr 29, 2026133.39133.90132.95133.49133.49-0.30%123,752
Apr 28, 2026133.68134.07133.18133.89133.89-0.31%203,180
Apr 27, 2026133.70134.45133.55134.31134.310.25%198,949
Apr 24, 2026132.97134.01132.51133.97133.971.15%259,273
Apr 23, 2026132.96133.42131.34132.45132.45-0.56%269,996
Apr 22, 2026132.49133.25132.12133.20133.201.40%95,212
Apr 21, 2026132.85132.96131.19131.36131.36-1.17%203,925
Apr 20, 2026132.98133.06132.23132.91132.91-0.32%91,239
Apr 17, 2026132.64133.65132.48133.34133.341.48%101,142
Apr 16, 2026131.47131.69130.96131.39131.39-0.03%203,351
Apr 15, 2026130.41131.47130.26131.43131.430.94%165,937
Apr 14, 2026128.82130.23128.82130.20130.201.37%154,092
Apr 13, 2026126.89128.50126.65128.44128.440.74%156,743
Apr 10, 2026127.36128.00127.17127.50127.500.33%83,990
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