iShares Global 100 ETF (AU) (IOO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 136.36 | 136.49 | 136.02 | 136.09 | 136.09 | 18,880 |
| 08 May 2024 | 135.80 | 136.26 | 135.72 | 135.92 | 135.92 | 21,103 |
| 07 May 2024 | 134.81 | 135.67 | 134.71 | 135.52 | 135.52 | 19,887 |
| 06 May 2024 | 134.33 | 134.55 | 133.85 | 133.97 | 133.97 | 20,879 |
| 03 May 2024 | 133.50 | 134.00 | 133.42 | 133.43 | 133.43 | 18,027 |
| 02 May 2024 | 133.17 | 133.22 | 132.71 | 132.75 | 132.75 | 12,586 |
| 01 May 2024 | 133.69 | 133.82 | 133.28 | 133.54 | 133.54 | 35,011 |
| 30 Apr 2024 | 134.25 | 134.62 | 133.73 | 134.62 | 134.62 | 28,072 |
| 29 Apr 2024 | 134.85 | 134.85 | 133.80 | 134.25 | 134.25 | 28,637 |
| 26 Apr 2024 | 134.50 | 134.89 | 134.10 | 134.11 | 134.11 | 13,969 |
| 24 Apr 2024 | 133.35 | 134.01 | 133.00 | 133.41 | 133.41 | 30,038 |
| 23 Apr 2024 | 132.14 | 132.62 | 132.14 | 132.50 | 132.50 | 22,241 |
| 22 Apr 2024 | 132.00 | 132.00 | 131.11 | 131.84 | 131.84 | 34,006 |
| 19 Apr 2024 | 133.09 | 133.35 | 132.01 | 132.54 | 132.54 | 30,555 |
| 18 Apr 2024 | 133.84 | 134.99 | 133.36 | 133.76 | 133.76 | 22,549 |
| 17 Apr 2024 | 135.00 | 135.44 | 134.44 | 134.44 | 134.44 | 22,683 |
| 16 Apr 2024 | 135.50 | 135.50 | 134.46 | 134.57 | 134.57 | 24,416 |
| 15 Apr 2024 | 136.15 | 136.15 | 135.41 | 135.70 | 135.70 | 24,068 |
| 12 Apr 2024 | 135.70 | 136.43 | 135.70 | 136.43 | 136.43 | 21,445 |
| 11 Apr 2024 | 134.34 | 134.98 | 134.34 | 134.93 | 134.93 | 20,983 |
| 10 Apr 2024 | 133.39 | 133.57 | 133.20 | 133.32 | 133.32 | 24,130 |
| 09 Apr 2024 | 133.97 | 134.01 | 133.40 | 133.67 | 133.67 | 21,682 |
| 08 Apr 2024 | 134.19 | 134.69 | 133.72 | 133.83 | 133.83 | 28,879 |
| 05 Apr 2024 | 133.07 | 133.95 | 132.50 | 133.09 | 133.09 | 34,300 |
| 04 Apr 2024 | 134.71 | 134.90 | 134.32 | 134.62 | 134.62 | 25,895 |
| 03 Apr 2024 | 135.52 | 135.94 | 134.88 | 134.90 | 134.90 | 32,933 |
| 02 Apr 2024 | 136.00 | 137.99 | 135.70 | 136.41 | 136.41 | 31,722 |
| 28 Mar 2024 | 135.76 | 136.15 | 135.37 | 135.61 | 135.61 | 32,315 |
| 27 Mar 2024 | 135.39 | 135.72 | 135.02 | 135.30 | 135.30 | 27,012 |
| 26 Mar 2024 | 135.00 | 135.51 | 135.00 | 135.13 | 135.13 | 30,169 |
| 25 Mar 2024 | 136.13 | 136.16 | 135.40 | 135.57 | 135.57 | 24,100 |
| 22 Mar 2024 | 134.54 | 135.49 | 134.46 | 135.47 | 135.47 | 24,713 |
| 21 Mar 2024 | 134.63 | 134.99 | 133.90 | 134.32 | 134.32 | 26,390 |
| 20 Mar 2024 | 133.72 | 134.29 | 133.72 | 133.99 | 133.99 | 28,870 |
| 19 Mar 2024 | 132.38 | 133.19 | 132.38 | 133.18 | 133.18 | 19,903 |
| 18 Mar 2024 | 132.75 | 132.75 | 132.09 | 132.28 | 132.28 | 26,248 |
| 15 Mar 2024 | 132.58 | 133.10 | 132.53 | 132.72 | 132.72 | 28,083 |
| 14 Mar 2024 | 132.04 | 132.18 | 131.64 | 131.92 | 131.92 | 31,441 |
| 13 Mar 2024 | 132.02 | 132.26 | 131.74 | 131.90 | 131.90 | 23,098 |
| 12 Mar 2024 | 130.70 | 130.70 | 130.15 | 130.40 | 130.40 | 18,964 |
| 11 Mar 2024 | 129.74 | 130.00 | 129.61 | 129.76 | 129.76 | 17,828 |
| 08 Mar 2024 | 131.16 | 131.40 | 130.99 | 131.04 | 131.04 | 24,673 |
| 07 Mar 2024 | 131.00 | 131.00 | 129.81 | 130.04 | 130.04 | 21,136 |
| 06 Mar 2024 | 131.80 | 131.80 | 130.90 | 131.00 | 131.00 | 27,442 |
| 05 Mar 2024 | 132.20 | 132.25 | 131.94 | 132.05 | 132.05 | 25,226 |
| 04 Mar 2024 | 131.82 | 132.35 | 131.82 | 132.18 | 132.18 | 37,646 |
| 01 Mar 2024 | 131.10 | 132.99 | 131.10 | 131.77 | 131.77 | 80,494 |
| 29 Feb 2024 | 130.90 | 130.98 | 130.45 | 130.59 | 130.59 | 25,512 |
| 28 Feb 2024 | 130.66 | 131.05 | 130.38 | 130.88 | 130.88 | 27,310 |
| 27 Feb 2024 | 130.51 | 130.68 | 130.22 | 130.22 | 130.22 | 26,282 |
| 26 Feb 2024 | 130.76 | 130.87 | 130.56 | 130.64 | 130.64 | 26,533 |
| 23 Feb 2024 | 130.79 | 131.15 | 130.69 | 130.88 | 130.88 | 24,820 |
| 22 Feb 2024 | 128.65 | 129.89 | 127.91 | 129.06 | 129.06 | 30,410 |
| 21 Feb 2024 | 127.98 | 128.00 | 127.25 | 127.29 | 127.29 | 43,178 |
| 20 Feb 2024 | 128.95 | 129.88 | 128.46 | 128.49 | 128.49 | 32,740 |
| 19 Feb 2024 | 129.09 | 129.09 | 128.62 | 128.64 | 128.64 | 34,464 |
| 16 Feb 2024 | 129.46 | 129.62 | 129.23 | 129.36 | 129.36 | 19,750 |
| 15 Feb 2024 | 129.60 | 129.90 | 129.42 | 129.68 | 129.68 | 26,445 |
| 14 Feb 2024 | 129.65 | 129.74 | 129.40 | 129.43 | 129.43 | 22,696 |
| 13 Feb 2024 | 129.94 | 129.96 | 129.50 | 129.77 | 129.77 | 29,990 |
| 12 Feb 2024 | 129.95 | 130.22 | 129.90 | 130.10 | 130.10 | 21,413 |
| 09 Feb 2024 | 129.56 | 129.88 | 129.48 | 129.52 | 129.52 | 38,528 |
| 08 Feb 2024 | 129.18 | 129.52 | 129.18 | 129.31 | 129.31 | 35,581 |
| 07 Feb 2024 | 128.30 | 128.41 | 128.08 | 128.16 | 128.16 | 21,224 |
| 06 Feb 2024 | 128.50 | 129.00 | 128.18 | 128.35 | 128.35 | 17,893 |
| 05 Feb 2024 | 127.74 | 128.22 | 127.53 | 127.86 | 127.86 | 31,783 |
| 02 Feb 2024 | 125.96 | 126.11 | 125.58 | 125.61 | 125.61 | 25,614 |
| 01 Feb 2024 | 125.38 | 125.38 | 124.10 | 124.58 | 124.58 | 30,279 |
| 31 Jan 2024 | 125.59 | 125.59 | 124.69 | 125.38 | 125.38 | 27,132 |
| 30 Jan 2024 | 125.71 | 126.07 | 125.71 | 125.87 | 125.87 | 24,040 |
| 29 Jan 2024 | 125.70 | 125.70 | 125.20 | 125.28 | 125.28 | 23,335 |
| 25 Jan 2024 | 125.15 | 125.41 | 125.03 | 125.13 | 125.13 | 17,984 |
| 24 Jan 2024 | 124.01 | 124.83 | 124.01 | 124.72 | 124.72 | 23,907 |
| 23 Jan 2024 | 123.85 | 124.30 | 123.47 | 123.48 | 123.48 | 19,300 |
| 22 Jan 2024 | 123.28 | 123.64 | 123.28 | 123.64 | 123.64 | 37,885 |
| 19 Jan 2024 | 122.05 | 122.44 | 122.05 | 122.23 | 122.23 | 19,680 |
| 18 Jan 2024 | 121.20 | 121.66 | 120.91 | 121.04 | 121.04 | 28,258 |
| 17 Jan 2024 | 121.26 | 121.96 | 120.99 | 121.26 | 121.26 | 17,361 |
| 16 Jan 2024 | 120.20 | 121.04 | 120.20 | 120.99 | 120.99 | 27,624 |
| 15 Jan 2024 | 120.00 | 120.35 | 119.98 | 120.13 | 120.13 | 4,770 |
| 12 Jan 2024 | 120.00 | 120.00 | 119.36 | 119.61 | 119.61 | 21,101 |
| 11 Jan 2024 | 119.30 | 119.93 | 119.30 | 119.55 | 119.55 | 16,678 |
| 10 Jan 2024 | 119.23 | 119.30 | 118.55 | 118.57 | 118.57 | 18,968 |
| 09 Jan 2024 | 118.18 | 118.65 | 118.18 | 118.45 | 118.45 | 19,747 |
| 08 Jan 2024 | 116.94 | 117.00 | 116.61 | 116.95 | 116.95 | 22,742 |
| 05 Jan 2024 | 117.99 | 117.99 | 116.80 | 117.01 | 117.01 | 15,776 |
| 04 Jan 2024 | 116.94 | 117.21 | 116.81 | 117.00 | 117.00 | 12,921 |
| 03 Jan 2024 | 117.00 | 117.05 | 116.70 | 116.72 | 116.72 | 19,684 |
| 02 Jan 2024 | 117.36 | 118.00 | 117.01 | 117.06 | 117.06 | 17,785 |
| 02 Jan 2024 | 0.535658 Dividend | |||||
| 29 Dec 2023 | 117.92 | 117.92 | 117.33 | 117.36 | 116.82 | 13,679 |
| 28 Dec 2023 | 117.39 | 117.67 | 117.07 | 117.50 | 116.96 | 17,150 |
| 27 Dec 2023 | 117.50 | 117.52 | 117.15 | 117.19 | 116.66 | 21,879 |
| 22 Dec 2023 | 117.60 | 117.63 | 117.32 | 117.42 | 116.88 | 29,054 |
| 21 Dec 2023 | 117.92 | 117.92 | 117.38 | 117.53 | 116.99 | 25,980 |
| 20 Dec 2023 | 117.65 | 118.54 | 117.35 | 118.20 | 117.66 | 36,950 |
| 19 Dec 2023 | 118.40 | 118.88 | 118.34 | 118.42 | 117.88 | 53,905 |
| 18 Dec 2023 | 117.92 | 118.09 | 117.71 | 117.98 | 117.44 | 26,758 |
| 15 Dec 2023 | 118.00 | 118.15 | 117.71 | 117.83 | 117.29 | 23,942 |
| 14 Dec 2023 | 119.23 | 119.36 | 118.11 | 118.51 | 117.97 | 49,802 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.