IOO - iShares Global 100 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201949.9649.9649.6549.8249.8214,300
Oct 17, 201950.0350.1649.8649.9949.9986,600
Oct 16, 201949.8049.9549.8049.8549.8518,200
Oct 15, 201949.5749.9849.5749.8649.8641,300
Oct 14, 201949.3449.5649.3449.4349.4314,300
Oct 11, 201949.4549.7949.4549.5349.5333,000
Oct 10, 201948.5649.0048.5648.8948.8945,200
Oct 09, 201948.5548.6948.4148.5248.5238,600
Oct 08, 201948.4348.5948.1348.1348.1335,600
Oct 07, 201948.7949.0948.7748.8048.8054,100
Oct 04, 201948.4648.9348.4448.9248.9213,000
Oct 03, 201947.9448.2847.5648.2848.2853,500
Oct 02, 201948.5048.5047.7747.9447.9481,900
Oct 01, 201949.5249.6148.9148.9748.9717,100
Sep 30, 201949.3049.5449.2949.4549.4523,500
Sep 27, 201949.4749.4948.9949.2149.2159,100
Sep 26, 201949.4149.4649.2249.3249.3249,500
Sep 25, 201949.0849.3848.8749.3549.3523,100
Sep 24, 201949.6449.6649.0449.0749.0764,000
Sep 23, 201949.3449.5749.3449.4949.498,100
Sep 20, 201949.8049.8949.4549.4949.4932,300
Sep 19, 201949.6649.8949.6249.6249.6230,100
Sep 18, 201949.3649.5549.1549.5349.5326,500
Sep 17, 201949.3049.4849.3049.4849.4826,200
Sep 16, 201949.4349.4549.2649.3249.3214,700
Sep 13, 201949.7349.7649.5449.6349.6323,700
Sep 12, 201949.5449.8349.4349.6349.6363,400
Sep 11, 201949.1149.3949.0549.3749.3715,300
Sep 10, 201948.9249.0648.7549.0649.0627,900
Sep 09, 201949.0949.0948.8949.0049.0043,600
Sep 06, 201949.0049.0248.8748.9048.9016,400
Sep 05, 201948.7749.0048.7748.8448.8416,200
Sep 04, 201948.2248.4048.1648.4048.4032,400
Sep 03, 201947.7047.8347.5747.7847.7848,100
Aug 30, 201948.2348.2347.8047.9747.9741,600
Aug 29, 201947.8148.0047.7347.8847.8885,900
Aug 28, 201947.1247.4646.9947.4047.4030,400
Aug 27, 201947.5447.5547.1447.1947.1949,000
Aug 26, 201947.2147.3546.9847.2347.2341,500
Aug 23, 201947.6747.9346.6546.7946.7978,800
Aug 22, 201948.0948.1847.7347.8947.8922,100
Aug 21, 201948.0948.1747.9347.9947.9977,800
Aug 20, 201947.9047.9647.6347.6347.6340,700
Aug 19, 201947.9848.1247.9647.9847.98105,300
Aug 16, 201947.2147.5847.2147.4947.4938,800
Aug 15, 201946.9447.0046.5946.8346.8353,600
Aug 14, 201947.2947.4246.8046.8046.8057,800
Aug 13, 201947.4048.2747.3148.1448.1449,400
Aug 12, 201947.5847.7547.2647.4247.4230,200
Aug 09, 201948.0648.1547.7047.8347.8324,500
Aug 08, 201947.6048.1747.6048.1548.1518,700
Aug 07, 201946.9047.5246.5947.4447.44123,000
Aug 06, 201947.2347.3847.0047.3347.3378,900
Aug 05, 201947.4547.4546.5946.8446.8454,300
Aug 02, 201948.4048.5547.9748.1748.1722,600
Aug 01, 201949.0549.5548.5748.6648.6654,100
Jul 31, 201949.5849.6748.8349.0149.0141,300
Jul 30, 201949.5849.6949.5149.5649.5643,800
Jul 29, 201949.8949.9249.7349.8949.8934,900
Jul 26, 201949.7849.8949.7549.8649.8620,300
Jul 25, 201949.7149.7349.3549.4749.4729,200
Jul 24, 201949.5349.7749.5349.7349.735,300
Jul 23, 201949.7049.8249.6049.8149.8181,800
Jul 22, 201949.2849.4649.2449.4649.4610,200
Jul 19, 201949.5849.5849.2049.2049.2028,900
Jul 18, 201949.1649.4949.1249.4349.4331,500
Jul 17, 201949.4749.5249.1549.1549.1532,500
Jul 16, 201949.5649.6049.3849.3949.3912,900
Jul 15, 201949.6449.6549.5149.5749.5714,700
Jul 12, 201949.5249.5649.4449.5549.5518,400
Jul 11, 201949.6449.6449.3849.4649.4615,600
Jul 10, 201949.4549.6949.4549.5749.5736,800
Jul 09, 201949.0249.3349.0249.3049.3047,700
Jul 08, 201949.2349.2949.1749.2649.2637,200
Jul 05, 201949.3649.5149.2049.5149.5166,800
Jul 03, 201949.4849.7349.4849.7049.7057,700
Jul 02, 201949.2349.4449.1949.4449.4441,800
Jul 01, 201949.4449.4749.0749.2349.2325,900
Jun 28, 201948.8948.9448.7248.8448.8432,900
Jun 27, 201948.7748.8248.6748.7648.7645,100
Jun 26, 201948.8348.8448.6448.6748.6780,400
Jun 25, 201949.1149.1148.6248.6348.6332,400
Jun 24, 201949.1449.2149.0949.1149.1135,600
Jun 21, 201949.0249.2649.0049.0349.0372,900
Jun 20, 201949.2049.2348.9249.0649.062,424,600
Jun 19, 201948.6348.7448.5048.7148.7149,700
Jun 18, 201948.3048.7548.3048.5348.53107,700
Jun 17, 201947.8548.0447.8547.9247.9229,000
Jun 17, 20190.651 Dividend
Jun 14, 201948.5248.5948.3948.5147.8658,400
Jun 13, 201948.7448.8248.5748.6748.0228,600
Jun 12, 201948.6348.7348.5648.5947.9441,600
Jun 11, 201949.0049.0048.6748.7448.09159,500
Jun 10, 201948.6048.8348.4948.6447.9924,000
Jun 07, 201947.9548.5147.9148.3247.6769,700
Jun 06, 201947.4747.7847.4147.7047.0635,600
Jun 05, 201947.3547.3647.1347.2846.65106,800
Jun 04, 201946.6447.1046.6047.1046.4754,000
Jun 03, 201946.4746.5546.1346.3145.6985,000
May 31, 201946.4246.6146.3546.4045.7820,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...