NYSEArca - Delayed Quote USD

iShares Global 100 ETF (IOO)

99.14 -0.14 (-0.14%)
At close: November 21 at 4:00 PM EST
100.00 +0.86 (+0.87%)
After hours: November 21 at 5:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 99.78 99.91 98.08 99.14 99.14 226,900
Nov 20, 2024 99.47 99.47 98.36 99.28 99.28 213,500
Nov 19, 2024 98.36 99.71 98.36 99.63 99.63 312,000
Nov 18, 2024 98.63 99.14 98.41 98.99 98.99 140,900
Nov 15, 2024 99.56 99.56 98.33 98.65 98.65 128,400
Nov 14, 2024 100.66 100.83 100.16 100.32 100.32 145,400
Nov 13, 2024 100.34 100.80 99.87 100.39 100.39 194,400
Nov 12, 2024 100.46 100.66 99.91 100.51 100.51 288,700
Nov 11, 2024 101.24 101.24 100.21 100.53 100.53 129,100
Nov 8, 2024 101.27 101.38 100.95 101.10 101.10 235,000
Nov 7, 2024 100.93 101.72 100.93 101.60 101.60 332,100
Nov 6, 2024 99.68 100.44 99.41 100.31 100.31 101,900
Nov 5, 2024 98.00 98.95 98.00 98.76 98.76 79,000
Nov 4, 2024 98.21 98.39 97.62 97.74 97.74 264,800
Nov 1, 2024 98.14 98.79 98.06 98.12 98.12 112,900
Oct 31, 2024 98.83 98.83 97.37 97.46 97.46 104,100
Oct 30, 2024 100.17 100.42 99.69 99.69 99.69 85,000
Oct 29, 2024 100.06 100.60 99.74 100.36 100.36 70,600
Oct 28, 2024 100.37 100.37 100.04 100.10 100.10 117,300
Oct 25, 2024 100.01 100.64 99.64 99.81 99.81 121,200
Oct 24, 2024 99.90 99.90 99.15 99.70 99.70 167,600
Oct 23, 2024 100.50 100.54 99.02 99.66 99.66 168,600
Oct 22, 2024 100.30 101.24 100.20 100.99 100.99 108,900
Oct 21, 2024 100.38 100.77 100.09 100.74 100.74 65,900
Oct 18, 2024 100.68 100.77 100.41 100.68 100.68 189,300
Oct 17, 2024 100.87 100.87 100.12 100.15 100.15 88,900
Oct 16, 2024 99.66 99.98 99.15 99.93 99.93 102,600
Oct 15, 2024 100.78 100.81 99.32 99.56 99.56 107,900
Oct 14, 2024 100.23 101.03 100.23 100.86 100.86 120,200
Oct 11, 2024 99.54 100.15 99.45 99.97 99.97 162,400
Oct 10, 2024 99.25 99.71 99.09 99.59 99.59 98,300
Oct 9, 2024 98.81 99.64 98.68 99.58 99.58 260,600
Oct 8, 2024 98.32 98.92 98.09 98.85 98.85 287,300
Oct 7, 2024 98.47 98.77 97.90 97.95 97.95 271,700
Oct 4, 2024 98.73 98.74 97.99 98.72 98.72 232,800
Oct 3, 2024 97.79 98.36 97.57 97.95 97.95 93,600
Oct 2, 2024 97.89 98.28 97.44 98.14 98.14 120,700
Oct 1, 2024 98.89 98.89 97.43 97.98 97.98 103,100
Sep 30, 2024 98.54 99.20 98.23 99.16 99.16 143,000
Sep 27, 2024 99.48 99.48 98.71 98.87 98.87 73,700
Sep 26, 2024 99.75 99.75 98.91 99.43 99.43 87,800
Sep 25, 2024 98.56 98.99 98.39 98.66 98.66 1,143,300
Sep 24, 2024 98.43 98.74 97.79 98.67 98.67 78,000
Sep 23, 2024 98.00 98.16 97.74 98.05 98.05 49,000
Sep 20, 2024 98.04 98.19 97.52 97.91 97.91 85,500
Sep 19, 2024 98.28 98.60 97.82 98.17 98.17 142,600
Sep 18, 2024 96.90 97.64 96.30 96.38 96.38 438,000
Sep 17, 2024 97.19 97.37 96.29 96.67 96.67 53,900
Sep 16, 2024 96.52 96.80 96.15 96.79 96.79 88,600
Sep 13, 2024 96.69 97.11 96.66 96.95 96.95 94,600
Sep 12, 2024 95.80 96.71 95.42 96.49 96.49 81,500
Sep 11, 2024 94.32 95.83 93.01 95.77 95.77 121,600
Sep 10, 2024 94.08 94.29 93.10 94.12 94.12 86,500
Sep 9, 2024 93.68 94.02 93.11 93.81 93.81 83,800
Sep 6, 2024 94.89 94.89 92.78 92.90 92.90 147,800
Sep 5, 2024 94.82 95.80 94.60 94.77 94.77 125,200
Sep 4, 2024 94.90 95.58 94.66 94.92 94.92 87,700
Sep 3, 2024 97.41 97.41 95.06 95.42 95.42 126,100
Aug 30, 2024 97.76 98.21 97.14 98.12 98.12 93,000
Aug 29, 2024 97.87 98.42 97.15 97.28 97.28 83,800
Aug 28, 2024 98.25 98.28 97.00 97.62 97.62 96,900
Aug 27, 2024 97.89 98.49 97.68 98.35 98.35 71,200
Aug 26, 2024 98.47 98.65 97.62 98.11 98.11 71,500
Aug 23, 2024 97.76 98.62 97.52 98.46 98.46 60,200
Aug 22, 2024 98.77 98.81 97.00 97.06 97.06 101,300
Aug 21, 2024 98.14 98.54 97.87 98.31 98.31 126,200
Aug 20, 2024 97.97 98.37 97.68 97.98 97.98 161,400
Aug 19, 2024 97.21 98.13 96.98 98.03 98.03 117,700
Aug 16, 2024 96.39 97.11 96.33 96.96 96.96 76,300
Aug 15, 2024 96.00 96.64 95.66 96.47 96.47 630,100
Aug 14, 2024 94.77 95.00 94.12 94.90 94.90 91,500
Aug 13, 2024 93.47 94.54 93.47 94.46 94.46 146,700
Aug 12, 2024 92.69 93.20 92.35 92.65 92.65 159,500
Aug 9, 2024 91.70 92.62 91.59 92.42 92.42 195,100
Aug 8, 2024 91.07 92.04 90.37 91.74 91.74 205,700
Aug 7, 2024 91.63 92.05 89.69 89.76 89.76 159,500
Aug 6, 2024 89.84 91.39 89.17 90.14 90.14 319,500
Aug 5, 2024 87.58 90.71 87.36 89.63 89.63 428,400
Aug 2, 2024 92.83 93.31 91.95 92.74 92.74 180,100
Aug 1, 2024 96.32 96.86 93.92 94.51 94.51 106,000
Jul 31, 2024 96.02 96.62 95.65 96.27 96.27 196,400
Jul 30, 2024 95.30 95.41 93.54 94.24 94.24 136,100
Jul 29, 2024 95.51 95.74 94.84 95.09 95.09 104,500
Jul 26, 2024 95.13 95.80 94.84 95.23 95.23 79,500
Jul 25, 2024 95.12 95.92 93.67 94.44 94.44 164,600
Jul 24, 2024 96.67 96.80 95.15 95.22 95.22 155,900
Jul 23, 2024 97.70 98.29 97.57 97.73 97.73 76,000
Jul 22, 2024 97.66 98.05 97.20 97.78 97.78 125,100
Jul 19, 2024 97.05 97.50 96.50 96.63 96.63 78,700
Jul 18, 2024 98.71 98.71 96.92 97.31 97.31 197,100
Jul 17, 2024 98.55 98.66 98.01 98.22 98.22 162,800
Jul 16, 2024 100.04 100.09 99.36 99.81 99.81 155,600
Jul 15, 2024 100.37 100.64 99.72 99.85 99.85 160,800
Jul 12, 2024 99.62 100.57 99.55 99.80 99.80 120,700
Jul 11, 2024 100.86 100.86 99.08 99.34 99.34 197,500
Jul 10, 2024 100.00 100.83 99.82 100.83 100.83 131,300
Jul 9, 2024 99.73 99.91 99.35 99.53 99.53 121,900
Jul 8, 2024 99.57 99.74 99.32 99.47 99.47 129,800
Jul 5, 2024 98.81 99.46 98.81 99.41 99.41 151,900
Jul 3, 2024 97.93 98.71 97.91 98.70 98.70 95,400
Jul 2, 2024 96.93 97.89 96.90 97.86 97.86 129,700
Jul 1, 2024 96.86 97.56 96.62 97.43 97.43 183,000
Jun 28, 2024 97.37 97.88 96.51 96.58 96.58 293,300
Jun 27, 2024 97.26 97.50 96.95 97.15 97.15 109,600
Jun 26, 2024 96.73 97.33 96.70 97.23 97.23 152,700
Jun 25, 2024 96.39 97.06 96.22 97.00 97.00 97,600
Jun 24, 2024 96.66 97.02 96.02 96.04 96.04 175,800
Jun 21, 2024 96.61 97.12 96.42 96.60 96.60 117,900
Jun 20, 2024 97.78 97.88 96.61 97.00 97.00 462,900
Jun 18, 2024 97.27 97.48 97.02 97.45 97.45 1,166,900
Jun 17, 2024 96.49 97.47 96.34 97.19 97.19 122,000
Jun 14, 2024 95.89 96.47 95.80 96.47 96.47 169,600
Jun 13, 2024 96.68 96.68 95.84 96.41 96.41 927,900
Jun 12, 2024 96.02 96.67 95.98 96.12 96.12 184,300
Jun 11, 2024 0.65 Dividend
Jun 11, 2024 94.47 95.20 94.06 95.14 95.14 134,400
Jun 10, 2024 94.93 95.35 94.66 95.23 94.58 258,200
Jun 7, 2024 95.13 95.47 94.82 95.05 94.40 142,800
Jun 6, 2024 95.47 95.54 94.91 95.38 94.73 272,200
Jun 5, 2024 94.46 95.26 94.27 95.26 94.61 262,300
Jun 4, 2024 93.56 93.93 93.14 93.90 93.26 103,800
Jun 3, 2024 93.55 93.73 92.80 93.51 92.87 144,100
May 31, 2024 93.03 93.13 91.80 93.13 92.49 84,300
May 30, 2024 93.32 93.36 92.48 92.68 92.05 115,700
May 29, 2024 93.19 93.68 93.15 93.35 92.71 116,800
May 28, 2024 93.75 93.98 93.42 93.95 93.31 92,800
May 24, 2024 92.99 93.46 92.84 93.35 92.71 108,100
May 23, 2024 93.69 93.75 92.43 92.67 92.04 180,800
May 22, 2024 93.00 93.04 92.34 92.73 92.10 103,600
May 21, 2024 92.65 93.21 92.65 93.18 92.54 103,000
May 20, 2024 92.66 93.20 92.66 92.83 92.20 245,300
May 17, 2024 92.65 92.73 92.33 92.65 92.02 136,700
May 16, 2024 92.87 93.11 92.53 92.63 92.00 186,900
May 15, 2024 92.10 92.90 91.79 92.85 92.22 122,000
May 14, 2024 91.17 91.77 91.13 91.71 91.08 135,400
May 13, 2024 91.18 91.19 90.85 91.16 90.54 130,100
May 10, 2024 91.11 91.27 90.69 90.97 90.35 114,600
May 9, 2024 90.57 90.92 90.38 90.88 90.26 99,000
May 8, 2024 90.15 90.60 90.15 90.53 89.91 92,800
May 7, 2024 90.55 90.73 90.30 90.47 89.85 174,200
May 6, 2024 89.81 90.37 89.79 90.37 89.75 127,300
May 3, 2024 89.52 89.60 89.02 89.44 88.83 93,000
May 2, 2024 87.87 88.27 87.46 88.13 87.53 75,300
May 1, 2024 87.42 88.37 86.93 87.09 86.50 184,600
Apr 30, 2024 88.39 88.77 87.21 87.21 86.61 121,700
Apr 29, 2024 88.85 88.85 88.25 88.60 88.00 64,900
Apr 26, 2024 88.31 88.83 88.14 88.61 88.01 190,400
Apr 25, 2024 86.04 87.19 86.03 87.10 86.51 69,300
Apr 24, 2024 87.61 87.66 86.96 87.35 86.75 205,000
Apr 23, 2024 86.69 87.48 86.55 87.42 86.82 117,900
Apr 22, 2024 85.75 86.75 85.51 86.25 85.66 160,200
Apr 19, 2024 86.25 86.38 85.03 85.21 84.63 109,100
Apr 18, 2024 86.83 87.08 86.14 86.34 85.75 88,100
Apr 17, 2024 87.81 87.81 86.44 86.64 86.05 171,900
Apr 16, 2024 87.34 87.66 86.95 87.13 86.54 124,900
Apr 15, 2024 89.16 89.33 87.40 87.50 86.90 204,900
Apr 12, 2024 89.02 89.35 88.19 88.43 87.83 151,500
Apr 11, 2024 89.01 89.85 88.42 89.71 89.10 104,900
Apr 10, 2024 88.20 88.77 88.13 88.60 88.00 95,800
Apr 9, 2024 89.36 89.39 88.34 89.04 88.43 55,800
Apr 8, 2024 89.17 89.28 88.87 89.04 88.43 76,200
Apr 5, 2024 88.27 89.26 88.19 89.00 88.39 175,400
Apr 4, 2024 89.83 89.93 88.03 88.13 87.53 139,400
Apr 3, 2024 88.86 89.49 88.86 89.15 88.54 267,200
Apr 2, 2024 89.11 89.18 88.69 89.12 88.51 153,200
Apr 1, 2024 89.57 89.81 89.17 89.46 88.85 88,100
Mar 28, 2024 89.39 89.60 89.25 89.41 88.80 136,600
Mar 27, 2024 89.34 89.42 88.87 89.42 88.81 97,000
Mar 26, 2024 89.47 89.47 88.85 88.86 88.25 127,800
Mar 25, 2024 89.16 89.42 88.93 89.16 88.55 128,400
Mar 22, 2024 89.20 89.66 89.20 89.46 88.85 117,400
Mar 21, 2024 89.74 89.81 89.18 89.18 88.57 131,900
Mar 20, 2024 88.49 89.32 88.26 89.21 88.60 155,800
Mar 19, 2024 87.75 88.43 87.43 88.39 87.79 92,500
Mar 18, 2024 88.25 88.65 87.79 87.84 87.24 99,900
Mar 15, 2024 87.45 87.68 87.04 87.38 86.78 105,300
Mar 14, 2024 88.19 88.31 87.61 87.99 87.39 77,400
Mar 13, 2024 88.14 88.14 87.67 87.97 87.37 84,800
Mar 12, 2024 87.23 88.09 86.79 88.06 87.46 79,200
Mar 11, 2024 86.63 86.87 86.43 86.76 86.17 81,700
Mar 8, 2024 87.87 88.29 86.82 86.97 86.38 72,300
Mar 7, 2024 87.11 87.78 86.92 87.65 87.05 69,800
Mar 6, 2024 86.74 86.93 86.28 86.49 85.90 73,400
Mar 5, 2024 86.50 86.50 85.58 86.00 85.41 75,600
Mar 4, 2024 86.86 87.23 86.72 86.89 86.30 89,900
Mar 1, 2024 86.42 87.12 86.38 87.04 86.45 86,300
Feb 29, 2024 86.14 86.38 85.61 86.23 85.64 64,800
Feb 28, 2024 85.91 85.92 85.60 85.79 85.20 47,100
Feb 27, 2024 86.12 86.21 85.84 86.17 85.58 85,900
Feb 26, 2024 86.64 86.74 86.10 86.13 85.54 94,600
Feb 23, 2024 86.92 87.10 86.43 86.62 86.03 113,700
Feb 22, 2024 85.91 86.64 85.75 86.58 85.99 104,300
Feb 21, 2024 84.16 84.43 83.81 84.42 83.84 214,700
Feb 20, 2024 84.71 84.85 84.01 84.38 83.80 454,500
Feb 16, 2024 85.18 85.38 84.73 84.84 84.26 82,300
Feb 15, 2024 84.88 85.06 84.55 85.03 84.45 90,300
Feb 14, 2024 84.81 84.98 84.24 84.93 84.35 121,500
Feb 13, 2024 84.29 84.75 83.85 84.36 83.78 137,700
Feb 12, 2024 85.62 85.92 85.28 85.44 84.86 172,100
Feb 9, 2024 85.07 85.67 84.93 85.60 85.02 108,500
Feb 8, 2024 84.98 85.03 84.77 84.90 84.32 118,000
Feb 7, 2024 84.83 85.12 84.71 85.04 84.46 2,516,300
Feb 6, 2024 84.40 84.54 84.04 84.47 83.89 110,500
Feb 5, 2024 84.12 84.40 83.73 84.22 83.65 107,000
Feb 2, 2024 83.13 84.23 83.11 84.07 83.50 128,400
Feb 1, 2024 82.49 83.32 82.49 83.25 82.68 592,500
Jan 31, 2024 83.22 83.51 82.15 82.19 81.63 82,500
Jan 30, 2024 83.93 84.05 83.56 83.75 83.18 71,700
Jan 29, 2024 83.46 83.99 83.27 83.97 83.40 92,500
Jan 26, 2024 83.44 83.65 83.22 83.37 82.80 104,900
Jan 25, 2024 83.43 83.61 83.03 83.39 82.82 196,900
Jan 24, 2024 83.13 83.54 82.92 82.98 82.41 84,200
Jan 23, 2024 82.22 82.59 82.07 82.58 82.02 90,700
Jan 22, 2024 82.37 82.44 82.14 82.20 81.64 118,600
Jan 19, 2024 81.27 82.12 81.15 82.05 81.49 137,200
Jan 18, 2024 80.60 81.10 80.46 81.07 80.52 150,900
Jan 17, 2024 79.96 80.16 79.64 80.07 79.52 107,800
Jan 16, 2024 80.72 80.97 80.28 80.56 80.01 143,700
Jan 12, 2024 81.24 81.33 80.96 81.20 80.65 79,300
Jan 11, 2024 81.17 81.27 80.22 80.91 80.36 98,800
Jan 10, 2024 80.29 80.96 80.29 80.83 80.28 184,000
Jan 9, 2024 79.95 80.52 79.82 80.28 79.73 86,400
Jan 8, 2024 79.38 80.46 79.37 80.44 79.89 94,300
Jan 5, 2024 79.20 79.65 78.90 79.18 78.64 99,000
Jan 4, 2024 79.32 79.76 79.09 79.13 78.59 119,300
Jan 3, 2024 79.34 79.81 79.30 79.55 79.01 71,500
Jan 2, 2024 79.81 79.95 79.43 79.80 79.26 137,700
Dec 29, 2023 80.69 80.80 80.24 80.52 79.97 80,900
Dec 28, 2023 80.62 81.04 80.55 80.64 80.09 321,400
Dec 27, 2023 80.45 80.65 80.33 80.63 80.08 177,600
Dec 26, 2023 80.16 80.62 80.16 80.46 79.91 83,800
Dec 22, 2023 80.26 80.44 79.84 80.18 79.63 185,900
Dec 21, 2023 79.99 80.22 79.66 80.21 79.66 93,700
Dec 20, 2023 0.44 Dividend
Dec 20, 2023 80.35 80.60 79.33 79.37 78.83 84,200
Dec 19, 2023 80.35 80.73 80.35 80.68 79.70 155,200
Dec 18, 2023 79.90 80.45 79.86 80.33 79.35 84,100
Dec 15, 2023 79.58 79.96 79.58 79.71 78.74 290,600
Dec 14, 2023 80.10 80.16 79.34 79.79 78.82 145,400
Dec 13, 2023 79.16 79.95 79.01 79.90 78.92 82,200
Dec 12, 2023 78.57 79.09 78.48 79.09 78.12 97,100
Dec 11, 2023 78.42 78.71 78.18 78.69 77.73 92,400
Dec 8, 2023 78.19 78.80 78.19 78.76 77.80 163,000
Dec 7, 2023 78.18 78.49 78.07 78.42 77.46 74,400
Dec 6, 2023 78.59 78.60 77.69 77.74 76.79 95,000
Dec 5, 2023 77.66 78.37 77.66 78.20 77.25 123,800
Dec 4, 2023 77.87 77.92 77.39 77.85 76.90 186,000
Dec 1, 2023 78.17 78.61 78.00 78.49 77.53 115,600
Nov 30, 2023 78.35 78.35 77.79 78.24 77.29 83,000
Nov 29, 2023 78.77 78.86 78.22 78.27 77.31 114,300
Nov 28, 2023 78.26 78.66 78.13 78.46 77.50 87,500
Nov 27, 2023 78.38 78.59 78.30 78.35 77.39 63,300
Nov 24, 2023 78.52 78.61 78.35 78.48 77.52 52,300
Nov 22, 2023 78.48 78.74 78.19 78.49 77.53 126,400

Related Tickers