iShares Global 100 ETF (IOO)
AMEX: IOO
· Real-Time Price · USD
117.37
0.67 (0.57%)
At close: Sep 11, 2025, 3:59 PM
117.41
0.03%
Pre-market: Sep 12, 2025, 07:01 AM EDT
IOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 117.13 | 117.47 | 116.85 | 117.41 | 117.41 | 0.61% | 97,988 |
| Sep 10, 2025 | 117.01 | 117.10 | 116.41 | 116.70 | 116.70 | 0.27% | 91,430 |
| Sep 9, 2025 | 116.15 | 116.41 | 115.85 | 116.38 | 116.38 | 0.28% | 76,907 |
| Sep 8, 2025 | 115.96 | 116.39 | 115.85 | 116.05 | 116.05 | 0.54% | 47,700 |
| Sep 5, 2025 | 116.54 | 116.54 | 115.00 | 115.43 | 115.43 | -0.51% | 73,100 |
| Sep 4, 2025 | 115.21 | 116.06 | 114.97 | 116.02 | 116.02 | 0.92% | 109,100 |
| Sep 3, 2025 | 114.76 | 115.06 | 114.38 | 114.96 | 114.96 | 0.94% | 127,700 |
| Sep 2, 2025 | 113.06 | 113.89 | 112.68 | 113.89 | 113.89 | -0.75% | 220,328 |
| Aug 29, 2025 | 115.19 | 115.19 | 114.39 | 114.75 | 114.75 | -0.75% | 143,458 |
| Aug 28, 2025 | 115.10 | 115.79 | 114.77 | 115.62 | 115.62 | 0.54% | 130,024 |
| Aug 27, 2025 | 114.54 | 115.11 | 114.37 | 115.00 | 115.00 | 0.18% | 193,900 |
| Aug 26, 2025 | 114.33 | 114.82 | 114.00 | 114.79 | 114.79 | 0.34% | 158,225 |
| Aug 25, 2025 | 114.67 | 115.01 | 114.36 | 114.40 | 114.40 | -0.32% | 75,768 |
| Aug 22, 2025 | 113.51 | 115.03 | 113.41 | 114.77 | 114.77 | 1.42% | 52,330 |
| Aug 21, 2025 | 113.12 | 113.48 | 112.86 | 113.16 | 113.16 | -0.30% | 108,000 |
| Aug 20, 2025 | 113.94 | 113.94 | 112.61 | 113.50 | 113.50 | -0.35% | 233,748 |
| Aug 19, 2025 | 114.78 | 114.80 | 113.67 | 113.90 | 113.90 | -0.72% | 81,500 |
| Aug 18, 2025 | 114.62 | 114.82 | 114.43 | 114.73 | 114.73 | -0.14% | 70,800 |
| Aug 15, 2025 | 115.35 | 115.35 | 114.56 | 114.89 | 114.89 | -0.04% | 74,400 |
| Aug 14, 2025 | 114.31 | 115.00 | 114.31 | 114.94 | 114.94 | 0.34% | 180,233 |