U.S. Markets closed

iShares Global 100 ETF (IOO)

NYSE Arca - NYSE Arca Delayed Price. Currency in USD
Add to watchlist
85.70-0.08 (-0.09%)
At close: 4:00PM EDT
People also watch
IEVITFIXNIXGIWW
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201785.5385.8785.5385.7085.7012,300
Aug 22, 201785.3485.7885.3485.7885.7816,700
Aug 21, 201785.0985.1484.7785.0385.0312,600
Aug 18, 201785.0085.4884.9385.1385.1322,900
Aug 17, 201785.9985.9985.0885.0885.0819,700
Aug 16, 201786.1586.3886.1586.2286.2226,200
Aug 15, 201786.2186.2185.8486.0886.0814,100
Aug 14, 201785.9286.1685.9285.9985.996,900
Aug 11, 201785.3185.5185.2285.2485.2433,200
Aug 10, 201786.0586.0585.2285.2485.2427,900
Aug 09, 201786.1486.4686.0586.4686.4610,700
Aug 08, 201786.7287.0086.5486.6086.6012,500
Aug 07, 201786.6886.7886.6186.7886.7810,900
Aug 04, 201786.6086.7286.5086.6286.6212,500
Aug 03, 201786.4886.5386.2986.3486.3413,400
Aug 02, 201786.6186.6186.2586.5386.5312,600
Aug 01, 201786.3486.3686.1686.2186.2114,200
Jul 31, 201786.0086.0285.7385.9485.9424,300
Jul 28, 201785.4585.7385.3785.7285.7212,300
Jul 27, 201786.1386.1385.3185.6685.6616,700
Jul 26, 201786.1886.1885.9586.0686.067,900
Jul 25, 201786.1186.1285.9385.9985.9919,500
Jul 24, 201785.7385.8185.5385.7985.7914,800
Jul 21, 201785.7685.9085.5785.7885.7835,400
Jul 20, 201786.2586.3186.0786.2286.2221,000
Jul 19, 201785.7986.0585.7885.9485.9449,800
Jul 18, 201785.5785.7585.4485.7585.7525,300
Jul 17, 201785.8385.8885.5785.6285.6234,000
Jul 14, 201785.4285.9385.3885.7585.7523,200
Jul 13, 201785.2585.4085.1185.3485.3421,600
Jul 12, 201785.0185.2885.0185.1685.1630,400
Jul 11, 201784.3384.6084.2184.5684.5622,500
Jul 10, 201784.3084.6284.3084.4584.4517,500
Jul 07, 201784.0284.4383.9584.3684.3626,800
Jul 06, 201784.1384.3583.9483.9783.9719,600
Jul 05, 201784.3584.6484.2184.6384.6389,700
Jul 03, 201784.3584.7584.3584.4484.44128,900
Jun 30, 201784.5384.5384.1384.2384.2319,700
Jun 29, 201784.9684.9683.9584.3084.3026,900
Jun 28, 201784.6885.0284.6884.9484.9413,800
Jun 27, 201784.8284.9384.4684.4684.4660,600
Jun 26, 201785.1985.3184.7484.7484.7419,500
Jun 23, 201784.4984.7784.3984.6384.6323,200
Jun 22, 201784.4684.6684.3384.5584.5512,600
Jun 21, 201784.5384.5884.3084.4484.4411,500
Jun 20, 201784.9884.9984.5084.5784.5713,200
Jun 20, 20171.27 Dividend
Jun 19, 201786.0586.4286.0586.4085.1332,000
Jun 16, 201785.5385.6785.3085.6784.4123,800
Jun 15, 201784.9485.4784.8785.4784.2115,600
Jun 14, 201786.3086.3085.5185.7884.5216,800
Jun 13, 201786.0586.1585.8086.1184.8422,500
Jun 12, 201785.7785.7785.3185.5784.3179,700
Jun 09, 201786.2086.4785.4585.9984.7314,000
Jun 08, 201786.1486.2886.0586.1684.899,100
Jun 07, 201786.4486.5186.0086.3185.0418,000
Jun 06, 201786.2186.4486.1886.3385.0616,300
Jun 05, 201786.2886.4586.2886.4485.1720,600
Jun 02, 201786.2486.5686.1486.4985.2245,800
Jun 01, 201785.6985.9385.5185.9084.64127,400
May 31, 201785.9485.9585.4385.4784.2150,100
May 30, 201785.5185.6585.4785.5184.2519,100
May 26, 201785.5785.6885.4685.6884.4232,600
May 25, 201785.6685.7985.6385.7784.5171,000
May 24, 201785.4085.5885.3485.5684.3010,300
May 23, 201785.4885.5685.3585.4684.2014,100
May 22, 201785.2285.4185.1485.2784.0213,100
May 19, 201784.6585.1884.6285.0383.7816,400
May 18, 201783.9384.5983.6284.3183.0716,200
May 17, 201785.0185.0384.1284.1382.8918,700
May 16, 201785.4685.5885.3885.5484.2815,300
May 15, 201784.7485.1184.7485.1183.8618,000
May 12, 201784.4284.6684.3784.6283.3810,600
May 11, 201784.1684.3884.0184.3783.1317,700
May 10, 201784.2284.6184.1884.3583.1113,700
May 09, 201784.4784.5984.2084.2683.0222,900
May 08, 201784.2984.5184.1884.4083.1610,200
May 05, 201783.8884.4383.8884.3883.1417,400
May 04, 201783.7883.9883.7083.9582.72113,800
May 03, 201783.3083.6983.2683.6082.3718,500
May 02, 201783.4183.5683.3683.4782.2410,600
May 01, 201783.1583.5083.1583.2382.0127,400
Apr 28, 201783.1283.1482.9282.9581.7327,900
Apr 27, 201783.1283.1282.7682.9981.7725,300
Apr 26, 201783.0383.2982.9983.0281.8034,900
Apr 25, 201782.9883.3182.9783.2782.0513,000
Apr 24, 201782.2682.6282.2682.5181.3017,600
Apr 21, 201780.9480.9980.6980.9079.7127,000
Apr 20, 201780.7981.1280.7981.0079.819,600
Apr 19, 201780.8280.9580.3680.4479.2613,100
Apr 18, 201780.6680.9180.5380.8479.6511,500
Apr 17, 201780.9981.2380.7981.1579.9612,500
Apr 13, 201780.9381.0980.7280.7279.537,500
Apr 12, 201781.2281.2581.0481.2280.0310,100
Apr 11, 201781.3681.3680.9081.3280.1212,600
Apr 10, 201781.4181.4981.2381.2980.10712,800
Apr 07, 201781.4081.5981.2681.3380.1322,900
Apr 06, 201781.6981.7181.4381.4880.2815,300
Apr 05, 201781.9582.2581.4181.4180.2134,000
Apr 04, 201781.4181.8981.3681.8980.6988,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...