Skip to main content

Global 100 Ishares ETF (NY: IOO )

96.47 +0.06 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.72 31.72 31.28 31.33 93,423 -0.10(-0.33%)
Jun 29, 2015 31.70 31.85 31.41 31.44 149,666 -0.77(-2.39%)
Jun 26, 2015 32.27 32.34 32.10 32.21 75,410 +0.00(+0.00%)
Jun 25, 2015 32.44 32.44 32.21 32.21 30,301 -0.13(-0.41%)
Jun 24, 2015 32.50 32.59 32.34 32.34 88,718 -0.25(-0.78%)
Jun 23, 2015 32.62 32.63 32.51 32.59 133,559 +0.06(+0.18%)
Jun 22, 2015 32.46 32.72 32.46 32.54 117,050 +0.39(+1.22%)
Jun 19, 2015 32.23 32.27 32.14 32.14 50,573 -0.15(-0.46%)
Jun 18, 2015 32.11 32.43 32.08 32.29 78,884 +0.32(+1.00%)
Jun 17, 2015 31.98 32.07 31.78 31.97 86,285 +0.04(+0.13%)
Jun 16, 2015 31.77 32.01 31.75 31.93 151,480 +0.04(+0.13%)
Jun 15, 2015 31.79 31.91 31.70 31.89 95,605 -0.21(-0.65%)
Jun 12, 2015 32.16 32.19 32.02 32.10 124,949 -0.28(-0.87%)
Jun 11, 2015 32.42 32.51 32.30 32.38 136,927 +0.03(+0.09%)
Jun 10, 2015 32.08 32.40 32.08 32.35 107,981 +0.54(+1.70%)
Jun 09, 2015 31.83 31.92 31.69 31.81 94,626 -0.09(-0.30%)
Jun 08, 2015 31.95 32.02 31.80 31.91 102,050 -0.10(-0.32%)
Jun 05, 2015 32.04 32.11 31.90 32.01 64,330 -0.18(-0.57%)
Jun 04, 2015 32.46 32.51 32.17 32.19 77,199 -0.34(-1.03%)
Jun 03, 2015 32.51 32.67 32.50 32.53 126,260 +0.16(+0.48%)
Jun 02, 2015 32.34 32.54 32.33 32.37 96,360 +0.06(+0.18%)
Jun 01, 2015 32.39 32.51 32.17 32.32 1,162,218 -0.10(-0.32%)
May 29, 2015 32.63 32.63 32.32 32.42 118,901 -0.26(-0.80%)
May 28, 2015 32.62 32.68 32.49 32.68 58,694 -0.04(-0.11%)
May 27, 2015 32.45 32.72 32.36 32.72 93,369 +0.35(+1.09%)
May 26, 2015 32.68 32.68 32.28 32.37 83,074 -0.54(-1.63%)
May 22, 2015 32.97 32.90 32.90 32.90 38,825 -0.19(-0.57%)
May 21, 2015 32.96 33.10 32.90 33.09 84,622 +0.11(+0.32%)
May 20, 2015 32.95 33.00 32.85 32.98 41,101 +0.12(+0.37%)
May 19, 2015 32.87 32.94 32.83 32.86 190,213 -0.03(-0.09%)
May 18, 2015 32.82 32.95 32.78 32.89 59,349 -0.07(-0.22%)
May 15, 2015 32.93 33.00 32.83 32.96 62,203 -0.01(-0.04%)
May 14, 2015 32.91 33.01 32.85 32.97 78,063 +0.43(+1.32%)
May 13, 2015 32.67 32.74 32.53 32.54 56,323 +0.02(+0.06%)
May 12, 2015 32.48 32.59 32.36 32.52 108,340 -0.08(-0.25%)
May 11, 2015 32.73 32.78 32.59 32.61 63,497 -0.21(-0.65%)
May 08, 2015 32.59 32.87 32.59 32.82 103,737 +0.59(+1.83%)
May 07, 2015 32.20 32.34 32.11 32.23 59,573 -0.05(-0.14%)
May 06, 2015 32.54 32.54 32.14 32.27 87,179 -0.09(-0.29%)
May 05, 2015 32.65 32.65 32.29 32.37 61,732 -0.32(-0.99%)
May 04, 2015 32.77 32.83 32.69 32.69 245,184 +0.04(+0.12%)
May 01, 2015 32.54 32.65 32.45 32.65 88,043 +0.27(+0.85%)
Apr 30, 2015 32.57 32.65 32.34 32.38 531,144 -0.30(-0.93%)
Apr 29, 2015 32.64 32.75 32.50 32.68 116,886 -0.11(-0.35%)
Apr 28, 2015 32.58 32.81 32.57 32.79 122,732 +0.06(+0.18%)
Apr 27, 2015 32.80 32.89 32.70 32.74 55,417 +0.13(+0.39%)
Apr 24, 2015 32.55 32.67 32.48 32.61 110,269 +0.18(+0.57%)
Apr 23, 2015 32.26 32.54 32.26 32.43 38,617 +0.06(+0.19%)
Apr 22, 2015 32.28 32.40 32.14 32.36 48,211 +0.11(+0.34%)
Apr 21, 2015 32.24 32.51 32.21 32.26 83,120 +0.02(+0.06%)
Apr 20, 2015 32.13 32.34 32.13 32.24 295,852 +0.25(+0.77%)
Apr 17, 2015 32.13 32.13 31.87 31.99 95,823 -0.43(-1.33%)
Apr 16, 2015 32.39 32.47 32.26 32.42 55,149 +0.06(+0.19%)
Apr 15, 2015 32.32 32.43 32.23 32.36 93,525 +0.19(+0.59%)
Apr 14, 2015 32.11 32.19 32.03 32.17 132,697 +0.16(+0.51%)
Apr 13, 2015 32.14 32.19 32.00 32.01 91,318 -0.17(-0.52%)
Apr 10, 2015 32.00 32.18 32.00 32.18 139,376 +0.16(+0.50%)
Apr 09, 2015 31.91 32.02 31.81 32.02 76,559 +0.16(+0.51%)
Apr 08, 2015 31.98 32.05 31.82 31.85 54,856 -0.05(-0.14%)
Apr 07, 2015 32.03 32.10 31.90 31.90 251,808 -0.10(-0.32%)
Apr 06, 2015 31.66 32.07 31.45 32.00 41,885 +0.38(+1.20%)
Apr 02, 2015 31.53 31.62 31.62 31.62 40,046 +0.15(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.