iShares Global 100 ETF (IOO) Historical Stock Data
103.45 ↑0.15 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IOO is up 0.07% a day on average. There have been 19 days where iShares Global 100 ETF closed green and 11 days where IOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 103.03 | 103.45 | ↑$0.42 (0.41%) | 102.97 | 103.66 | 79.54K |
| 2024-12-24 | 102.54 | 103.30 | ↑$0.76 (0.74%) | 102.54 | 103.30 | 76.23K |
| 2024-12-23 | 101.61 | 102.33 | ↑$0.72 (0.71%) | 101.17 | 102.42 | 205.01K |
| 2024-12-20 | 99.75 | 101.38 | ↑$1.63 (1.63%) | 99.49 | 102.03 | 126.44K |
| 2024-12-19 | 100.98 | 100.27 | ↓$0.71 (-0.70%) | 100.24 | 101.19 | 166.15K |
| 2024-12-18 | 102.91 | 100.00 | ↓$2.91 (-2.83%) | 99.94 | 103.23 | 151.14K |
| 2024-12-17 | 102.48 | 102.85 | ↑$0.37 (0.36%) | 102.34 | 102.96 | 744.48K |
| 2024-12-16 | 102.97 | 103.43 | ↑$0.46 (0.45%) | 102.95 | 103.61 | 129.80K |
| 2024-12-13 | 103.24 | 102.87 | ↓$0.37 (-0.36%) | 102.56 | 103.54 | 92.21K |
| 2024-12-12 | 102.94 | 102.69 | ↓$0.25 (-0.24%) | 102.67 | 103.19 | 61.76K |
| 2024-12-11 | 102.62 | 103.18 | ↑$0.56 (0.55%) | 102.62 | 103.31 | 97.57K |
| 2024-12-10 | 102.64 | 102.01 | ↓$0.63 (-0.61%) | 101.88 | 102.90 | 85.47K |
| 2024-12-09 | 102.31 | 102.40 | ↑$0.09 (0.09%) | 102.24 | 102.91 | 103.73K |
| 2024-12-06 | 102.44 | 102.59 | ↑$0.15 (0.15%) | 102.40 | 102.89 | 80.95K |
| 2024-12-05 | 102.30 | 102.33 | ↑$0.03 (0.03%) | 102.16 | 102.66 | 91.26K |
| 2024-12-04 | 101.71 | 102.10 | ↑$0.39 (0.38%) | 101.62 | 102.19 | 67.61K |
| 2024-12-03 | 100.93 | 101.33 | ↑$0.40 (0.40%) | 100.88 | 101.36 | 110.63K |
| 2024-12-02 | 100.59 | 100.98 | ↑$0.39 (0.39%) | 100.50 | 101.09 | 130.41K |
| 2024-11-29 | 99.73 | 100.50 | ↑$0.77 (0.77%) | 99.67 | 100.56 | 45.94K |
| 2024-11-27 | 99.72 | 99.63 | ↓$0.09 (-0.09%) | 99.28 | 99.79 | 102.75K |
| 2024-11-26 | 99.67 | 99.99 | ↑$0.32 (0.32%) | 99.57 | 100.04 | 107.77K |
| 2024-11-25 | 99.62 | 99.30 | ↓$0.32 (-0.32%) | 98.92 | 99.84 | 113.59K |
| 2024-11-22 | 98.90 | 99.08 | ↑$0.18 (0.18%) | 98.76 | 99.31 | 190.70K |
| 2024-11-21 | 99.78 | 99.14 | ↓$0.64 (-0.64%) | 98.08 | 99.91 | 226.85K |
| 2024-11-20 | 99.47 | 99.28 | ↓$0.19 (-0.19%) | 98.36 | 99.47 | 213.46K |
| 2024-11-19 | 98.36 | 99.63 | ↑$1.27 (1.29%) | 98.36 | 99.71 | 311.95K |
| 2024-11-18 | 98.63 | 98.99 | ↑$0.36 (0.37%) | 98.41 | 99.14 | 140.92K |
| 2024-11-15 | 99.56 | 98.65 | ↓$0.91 (-0.91%) | 98.33 | 99.56 | 128.35K |
| 2024-11-14 | 100.66 | 100.32 | ↓$0.34 (-0.34%) | 100.16 | 100.83 | 145.39K |
| 2024-11-13 | 100.34 | 100.39 | ↑$0.05 (0.05%) | 99.94 | 100.80 | 194.39K |
Create an account or log in to view more rows.
$IOO let’s go baby!
$IOO buy buy buy!!
$IOO Move up
let's buy
$IOO shaking weak hands that’s all
$IOO cover that shit
$IOO almost time for the running
$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