iShares Global 100 ETF (IOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 87.87 | 88.07 | 87.46 | 88.06 | 88.06 | 48,643 |
| 01 May 2024 | 87.42 | 88.37 | 86.93 | 87.09 | 87.09 | 184,600 |
| 30 Apr 2024 | 88.39 | 88.77 | 87.21 | 87.21 | 87.21 | 121,700 |
| 29 Apr 2024 | 88.85 | 88.85 | 88.25 | 88.60 | 88.60 | 64,900 |
| 26 Apr 2024 | 88.31 | 88.83 | 88.14 | 88.61 | 88.61 | 190,400 |
| 25 Apr 2024 | 86.04 | 87.19 | 86.03 | 87.10 | 87.10 | 69,300 |
| 24 Apr 2024 | 87.61 | 87.66 | 86.96 | 87.35 | 87.35 | 205,000 |
| 23 Apr 2024 | 86.69 | 87.48 | 86.55 | 87.42 | 87.42 | 117,900 |
| 22 Apr 2024 | 85.75 | 86.75 | 85.51 | 86.25 | 86.25 | 160,200 |
| 19 Apr 2024 | 86.25 | 86.38 | 85.03 | 85.21 | 85.21 | 109,100 |
| 18 Apr 2024 | 86.83 | 87.08 | 86.14 | 86.34 | 86.34 | 88,100 |
| 17 Apr 2024 | 87.81 | 87.81 | 86.44 | 86.64 | 86.64 | 171,900 |
| 16 Apr 2024 | 87.34 | 87.66 | 86.95 | 87.13 | 87.13 | 124,900 |
| 15 Apr 2024 | 89.16 | 89.33 | 87.40 | 87.50 | 87.50 | 204,900 |
| 12 Apr 2024 | 89.02 | 89.35 | 88.19 | 88.43 | 88.43 | 151,500 |
| 11 Apr 2024 | 89.01 | 89.85 | 88.42 | 89.71 | 89.71 | 104,900 |
| 10 Apr 2024 | 88.20 | 88.77 | 88.13 | 88.60 | 88.60 | 95,800 |
| 09 Apr 2024 | 89.36 | 89.39 | 88.34 | 89.04 | 89.04 | 55,800 |
| 08 Apr 2024 | 89.17 | 89.28 | 88.87 | 89.04 | 89.04 | 76,200 |
| 05 Apr 2024 | 88.27 | 89.26 | 88.19 | 89.00 | 89.00 | 175,400 |
| 04 Apr 2024 | 89.83 | 89.93 | 88.03 | 88.13 | 88.13 | 139,400 |
| 03 Apr 2024 | 88.86 | 89.49 | 88.86 | 89.15 | 89.15 | 267,200 |
| 02 Apr 2024 | 89.11 | 89.18 | 88.69 | 89.12 | 89.12 | 153,200 |
| 01 Apr 2024 | 89.57 | 89.81 | 89.17 | 89.46 | 89.46 | 88,100 |
| 28 Mar 2024 | 89.39 | 89.60 | 89.25 | 89.41 | 89.41 | 136,600 |
| 27 Mar 2024 | 89.34 | 89.42 | 88.87 | 89.42 | 89.42 | 97,000 |
| 26 Mar 2024 | 89.47 | 89.47 | 88.85 | 88.86 | 88.86 | 127,800 |
| 25 Mar 2024 | 89.16 | 89.42 | 88.93 | 89.16 | 89.16 | 128,400 |
| 22 Mar 2024 | 89.20 | 89.66 | 89.20 | 89.46 | 89.46 | 117,400 |
| 21 Mar 2024 | 89.74 | 89.81 | 89.18 | 89.18 | 89.18 | 131,900 |
| 20 Mar 2024 | 88.49 | 89.32 | 88.26 | 89.21 | 89.21 | 155,800 |
| 19 Mar 2024 | 87.75 | 88.43 | 87.43 | 88.39 | 88.39 | 92,500 |
| 18 Mar 2024 | 88.25 | 88.65 | 87.79 | 87.84 | 87.84 | 99,900 |
| 15 Mar 2024 | 87.45 | 87.68 | 87.04 | 87.38 | 87.38 | 105,300 |
| 14 Mar 2024 | 88.19 | 88.31 | 87.61 | 87.99 | 87.99 | 77,400 |
| 13 Mar 2024 | 88.14 | 88.14 | 87.67 | 87.97 | 87.97 | 84,800 |
| 12 Mar 2024 | 87.23 | 88.09 | 86.79 | 88.06 | 88.06 | 79,200 |
| 11 Mar 2024 | 86.63 | 86.87 | 86.43 | 86.76 | 86.76 | 81,700 |
| 08 Mar 2024 | 87.87 | 88.29 | 86.82 | 86.97 | 86.97 | 72,300 |
| 07 Mar 2024 | 87.11 | 87.78 | 86.92 | 87.65 | 87.65 | 69,800 |
| 06 Mar 2024 | 86.74 | 86.93 | 86.28 | 86.49 | 86.49 | 73,400 |
| 05 Mar 2024 | 86.50 | 86.50 | 85.58 | 86.00 | 86.00 | 75,600 |
| 04 Mar 2024 | 86.86 | 87.23 | 86.72 | 86.89 | 86.89 | 89,900 |
| 01 Mar 2024 | 86.42 | 87.12 | 86.38 | 87.04 | 87.04 | 86,300 |
| 29 Feb 2024 | 86.14 | 86.38 | 85.61 | 86.23 | 86.23 | 64,800 |
| 28 Feb 2024 | 85.91 | 85.92 | 85.60 | 85.79 | 85.79 | 47,100 |
| 27 Feb 2024 | 86.12 | 86.21 | 85.84 | 86.17 | 86.17 | 85,900 |
| 26 Feb 2024 | 86.64 | 86.74 | 86.10 | 86.13 | 86.13 | 94,600 |
| 23 Feb 2024 | 86.92 | 87.10 | 86.43 | 86.62 | 86.62 | 113,700 |
| 22 Feb 2024 | 85.91 | 86.64 | 85.75 | 86.58 | 86.58 | 104,300 |
| 21 Feb 2024 | 84.16 | 84.43 | 83.81 | 84.42 | 84.42 | 214,700 |
| 20 Feb 2024 | 84.71 | 84.85 | 84.01 | 84.38 | 84.38 | 454,500 |
| 16 Feb 2024 | 85.18 | 85.38 | 84.73 | 84.84 | 84.84 | 82,300 |
| 15 Feb 2024 | 84.88 | 85.06 | 84.55 | 85.03 | 85.03 | 90,300 |
| 14 Feb 2024 | 84.81 | 84.98 | 84.24 | 84.93 | 84.93 | 121,500 |
| 13 Feb 2024 | 84.29 | 84.75 | 83.85 | 84.36 | 84.36 | 137,700 |
| 12 Feb 2024 | 85.62 | 85.92 | 85.28 | 85.44 | 85.44 | 172,100 |
| 09 Feb 2024 | 85.07 | 85.67 | 84.93 | 85.60 | 85.60 | 108,500 |
| 08 Feb 2024 | 84.98 | 85.03 | 84.77 | 84.90 | 84.90 | 118,000 |
| 07 Feb 2024 | 84.83 | 85.12 | 84.71 | 85.04 | 85.04 | 2,516,300 |
| 06 Feb 2024 | 84.40 | 84.54 | 84.04 | 84.47 | 84.47 | 110,500 |
| 05 Feb 2024 | 84.12 | 84.40 | 83.73 | 84.22 | 84.22 | 107,000 |
| 02 Feb 2024 | 83.13 | 84.23 | 83.11 | 84.07 | 84.07 | 128,400 |
| 01 Feb 2024 | 82.49 | 83.32 | 82.49 | 83.25 | 83.25 | 592,500 |
| 31 Jan 2024 | 83.22 | 83.51 | 82.15 | 82.19 | 82.19 | 82,500 |
| 30 Jan 2024 | 83.93 | 84.05 | 83.56 | 83.75 | 83.75 | 71,700 |
| 29 Jan 2024 | 83.46 | 83.99 | 83.27 | 83.97 | 83.97 | 92,500 |
| 26 Jan 2024 | 83.44 | 83.65 | 83.22 | 83.37 | 83.37 | 104,900 |
| 25 Jan 2024 | 83.43 | 83.61 | 83.03 | 83.39 | 83.39 | 196,900 |
| 24 Jan 2024 | 83.13 | 83.54 | 82.92 | 82.98 | 82.98 | 84,200 |
| 23 Jan 2024 | 82.22 | 82.59 | 82.07 | 82.58 | 82.58 | 90,700 |
| 22 Jan 2024 | 82.37 | 82.44 | 82.14 | 82.20 | 82.20 | 118,600 |
| 19 Jan 2024 | 81.27 | 82.12 | 81.15 | 82.05 | 82.05 | 137,200 |
| 18 Jan 2024 | 80.60 | 81.10 | 80.46 | 81.07 | 81.07 | 150,900 |
| 17 Jan 2024 | 79.96 | 80.16 | 79.64 | 80.07 | 80.07 | 107,800 |
| 16 Jan 2024 | 80.72 | 80.97 | 80.28 | 80.56 | 80.56 | 143,700 |
| 12 Jan 2024 | 81.24 | 81.33 | 80.96 | 81.20 | 81.20 | 79,300 |
| 11 Jan 2024 | 81.17 | 81.27 | 80.22 | 80.91 | 80.91 | 98,800 |
| 10 Jan 2024 | 80.29 | 80.96 | 80.29 | 80.83 | 80.83 | 184,000 |
| 09 Jan 2024 | 79.95 | 80.52 | 79.82 | 80.28 | 80.28 | 86,400 |
| 08 Jan 2024 | 79.38 | 80.46 | 79.37 | 80.44 | 80.44 | 94,300 |
| 05 Jan 2024 | 79.20 | 79.65 | 78.90 | 79.18 | 79.18 | 99,000 |
| 04 Jan 2024 | 79.32 | 79.76 | 79.09 | 79.13 | 79.13 | 119,300 |
| 03 Jan 2024 | 79.34 | 79.81 | 79.30 | 79.55 | 79.55 | 71,500 |
| 02 Jan 2024 | 79.81 | 79.95 | 79.43 | 79.80 | 79.80 | 137,700 |
| 29 Dec 2023 | 80.69 | 80.80 | 80.24 | 80.52 | 80.52 | 80,900 |
| 28 Dec 2023 | 80.62 | 81.04 | 80.55 | 80.64 | 80.64 | 321,400 |
| 27 Dec 2023 | 80.45 | 80.65 | 80.33 | 80.63 | 80.63 | 177,600 |
| 26 Dec 2023 | 80.16 | 80.62 | 80.16 | 80.46 | 80.46 | 83,800 |
| 22 Dec 2023 | 80.26 | 80.44 | 79.84 | 80.18 | 80.18 | 185,900 |
| 21 Dec 2023 | 79.99 | 80.22 | 79.66 | 80.21 | 80.21 | 93,700 |
| 20 Dec 2023 | 80.35 | 80.60 | 79.33 | 79.37 | 79.37 | 84,200 |
| 20 Dec 2023 | 0.437 Dividend | |||||
| 19 Dec 2023 | 80.35 | 80.73 | 80.35 | 80.68 | 80.24 | 155,200 |
| 18 Dec 2023 | 79.90 | 80.45 | 79.86 | 80.33 | 79.89 | 84,100 |
| 15 Dec 2023 | 79.58 | 79.96 | 79.58 | 79.71 | 79.28 | 290,600 |
| 14 Dec 2023 | 80.10 | 80.16 | 79.34 | 79.79 | 79.36 | 145,400 |
| 13 Dec 2023 | 79.16 | 79.95 | 79.01 | 79.90 | 79.47 | 82,200 |
| 12 Dec 2023 | 78.57 | 79.09 | 78.48 | 79.09 | 78.66 | 97,100 |
| 11 Dec 2023 | 78.42 | 78.71 | 78.18 | 78.69 | 78.26 | 92,400 |
| *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.