iShares Global 100 ETF (IOO) Historical Stock Data
88.61 ↑1.51 (1.73%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, IOO is down -0.10% a day on average. There have been 16 days where iShares Global 100 ETF closed green and 14 days where IOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 88.31 | 88.61 | ↑$0.30 (0.34%) | 88.15 | 88.83 | 190.39K |
| 2024-04-25 | 86.04 | 87.10 | ↑$1.06 (1.23%) | 86.04 | 87.19 | 69.27K |
| 2024-04-24 | 87.61 | 87.35 | ↓$0.26 (-0.30%) | 86.96 | 87.66 | 197.09K |
| 2024-04-23 | 86.69 | 87.42 | ↑$0.73 (0.84%) | 86.55 | 87.48 | 117.91K |
| 2024-04-22 | 85.75 | 86.25 | ↑$0.50 (0.58%) | 85.52 | 86.75 | 160.19K |
| 2024-04-19 | 86.25 | 85.21 | ↓$1.04 (-1.21%) | 85.03 | 86.38 | 109.10K |
| 2024-04-18 | 86.83 | 86.34 | ↓$0.49 (-0.56%) | 86.14 | 87.08 | 88.11K |
| 2024-04-17 | 87.81 | 86.64 | ↓$1.17 (-1.33%) | 86.44 | 87.81 | 171.86K |
| 2024-04-16 | 87.34 | 87.13 | ↓$0.21 (-0.24%) | 86.95 | 87.66 | 124.89K |
| 2024-04-15 | 89.16 | 87.50 | ↓$1.66 (-1.86%) | 87.40 | 89.28 | 204.86K |
| 2024-04-12 | 89.02 | 88.43 | ↓$0.59 (-0.66%) | 88.19 | 89.35 | 151.48K |
| 2024-04-11 | 89.01 | 89.71 | ↑$0.70 (0.79%) | 88.42 | 89.85 | 104.88K |
| 2024-04-10 | 88.20 | 88.60 | ↑$0.40 (0.45%) | 88.13 | 88.77 | 95.82K |
| 2024-04-09 | 89.36 | 89.04 | ↓$0.32 (-0.36%) | 88.34 | 89.39 | 55.84K |
| 2024-04-08 | 89.17 | 89.04 | ↓$0.13 (-0.15%) | 88.87 | 89.28 | 76.18K |
| 2024-04-05 | 88.27 | 89.00 | ↑$0.73 (0.83%) | 88.19 | 89.25 | 175.40K |
| 2024-04-04 | 89.83 | 88.13 | ↓$1.70 (-1.89%) | 88.06 | 89.93 | 139.31K |
| 2024-04-03 | 88.86 | 89.15 | ↑$0.29 (0.33%) | 88.86 | 89.49 | 267.19K |
| 2024-04-02 | 89.11 | 89.12 | ↑$0.01 (0.01%) | 88.69 | 89.18 | 133.85K |
| 2024-04-01 | 89.57 | 89.46 | ↓$0.11 (-0.12%) | 89.17 | 89.80 | 88.05K |
| 2024-03-29 | 89.39 | 89.41 | ↑$0.02 (0.02%) | 89.25 | 89.60 | 136.60K |
| 2024-03-28 | 89.39 | 89.41 | ↑$0.02 (0.02%) | 89.25 | 89.60 | 136.59K |
| 2024-03-27 | 89.34 | 89.42 | ↑$0.08 (0.09%) | 88.87 | 89.42 | 96.97K |
| 2024-03-26 | 89.47 | 88.86 | ↓$0.61 (-0.68%) | 88.85 | 89.47 | 119.83K |
| 2024-03-25 | 89.16 | 89.16 | ↑$0.00 (0.00%) | 88.93 | 89.42 | 128.45K |
| 2024-03-22 | 89.20 | 89.46 | ↑$0.26 (0.29%) | 89.20 | 89.66 | 117.36K |
| 2024-03-21 | 89.74 | 89.18 | ↓$0.56 (-0.62%) | 89.18 | 89.81 | 131.90K |
| 2024-03-20 | 88.49 | 89.21 | ↑$0.72 (0.81%) | 88.27 | 89.29 | 155.80K |
| 2024-03-19 | 87.75 | 88.39 | ↑$0.64 (0.73%) | 87.51 | 88.41 | 92.51K |
| 2024-03-18 | 88.25 | 87.84 | ↓$0.41 (-0.46%) | 87.79 | 88.64 | 99.88K |
Create an account or log in to view more rows.
$IOO ready to explode
$IOO go green today and we gap up tomrrow
$IOO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IOO lol who sold
$IOO steady steady n hold
$IOO what happen
$IOO Now I'm worried....
$IOO Another boring day I believe
$IOO it can go lower
$IOO whelp. you win this round. goodluck