(IOO)
AMEX: IOO
· Real-Time Price · USD
114.73
-0.21 (-0.18%)
At close: Aug 15, 2025, 3:59 PM
115.36
0.54%
After-hours: Aug 15, 2025, 05:45 PM EDT
IOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 114.31 | 115.00 | 114.31 | 114.94 | n/a | 0.34% | 180,133 |
| Aug 13, 2025 | 114.80 | 114.95 | 114.25 | 114.55 | 114.55 | 0.25% | 148,800 |
| Aug 12, 2025 | 113.62 | 114.31 | 113.27 | 114.26 | 114.26 | 0.95% | 180,200 |
| Aug 11, 2025 | 113.43 | 113.77 | 112.98 | 113.18 | 113.18 | -0.35% | 213,000 |
| Aug 8, 2025 | 112.74 | 113.72 | 112.67 | 113.58 | 113.58 | 1.03% | 122,500 |
| Aug 7, 2025 | 112.91 | 113.20 | 111.86 | 112.42 | 112.42 | 0.26% | 163,903 |
| Aug 6, 2025 | 111.16 | 112.28 | 111.16 | 112.13 | 112.13 | 1.08% | 285,800 |
| Aug 5, 2025 | 111.51 | 111.75 | 110.85 | 110.93 | 110.93 | -0.36% | 185,800 |
| Aug 4, 2025 | 110.50 | 111.37 | 110.50 | 111.33 | 111.33 | 1.54% | 106,003 |
| Aug 1, 2025 | 110.40 | 110.44 | 109.21 | 109.64 | 109.64 | -1.78% | 280,334 |
| Jul 31, 2025 | 113.28 | 113.28 | 111.44 | 111.63 | 111.63 | -0.53% | 308,909 |
| Jul 30, 2025 | 112.44 | 112.67 | 111.68 | 112.23 | 112.23 | 0.05% | 149,915 |
| Jul 29, 2025 | 112.75 | 112.82 | 112.10 | 112.17 | 112.17 | -0.19% | 127,800 |
| Jul 28, 2025 | 112.44 | 112.58 | 112.10 | 112.38 | 112.38 | -0.02% | 107,000 |
| Jul 25, 2025 | 112.22 | 112.55 | 111.99 | 112.40 | 112.40 | 0.05% | 84,700 |
| Jul 24, 2025 | 112.20 | 112.55 | 112.05 | 112.34 | 112.34 | 0.42% | 82,729 |
| Jul 23, 2025 | 111.38 | 111.96 | 110.75 | 111.87 | 111.87 | 1.12% | 131,900 |
| Jul 22, 2025 | 110.94 | 110.94 | 110.10 | 110.63 | 110.63 | -0.18% | 113,104 |
| Jul 21, 2025 | 110.56 | 111.26 | 110.52 | 110.83 | 110.83 | 0.41% | 58,600 |
| Jul 18, 2025 | 110.98 | 110.98 | 110.31 | 110.38 | 110.38 | -0.18% | 53,610 |