IOO - iShares Global 100 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201949.1149.1149.0049.0149.013,689
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
May 30, 201946.8947.0146.7546.9246.2964,500
May 29, 201946.8346.8746.5446.8046.17140,400
May 28, 201947.5647.6547.1147.1146.4881,100
May 24, 201947.6147.7147.4347.5246.8840,200
May 23, 201947.3847.3947.0947.3646.72118,400
May 22, 201947.7748.0247.7247.9047.2683,000
May 21, 201947.9348.0247.8447.9247.28106,800
May 20, 201947.6647.8647.5247.7147.0738,200
May 17, 201947.9848.4347.9848.0347.3940,900
May 16, 201947.9948.4947.9948.3547.702,622,900
May 15, 201947.2047.9547.1647.8247.1834,100
May 14, 201947.3147.6947.2647.4246.7826,600
May 13, 201947.2847.4246.9847.0946.4699,200
May 10, 201947.9248.4147.4948.2147.5671,900
May 09, 201947.8848.1347.5848.0747.4234,900
May 08, 201948.3548.6048.2548.3647.7164,200
May 07, 201948.7848.8448.0648.3747.7249,800
May 06, 201948.6849.3048.5249.2548.5955,300
May 03, 201949.2949.6049.2449.5248.8629,200
May 02, 201949.1649.2748.8048.9848.3258,700
May 01, 201949.5949.7349.1049.1048.4465,400
Apr 30, 201949.2749.4549.0849.4548.7950,000
Apr 29, 201949.2949.4249.2349.3948.7339,200
Apr 26, 201949.1449.2648.9749.2648.6070,900
Apr 25, 201949.1649.2248.9849.1448.4847,700
Apr 24, 201949.3049.3549.0849.1348.4777,500
Apr 23, 201949.0849.4849.0149.4048.7455,200
Apr 22, 201948.9649.1548.9649.1248.4628,900
Apr 18, 201949.1549.1548.8949.0748.4138,300
Apr 17, 201949.0749.1048.9649.0548.3957,500
Apr 16, 201948.9549.0148.8048.8748.2146,200
Apr 15, 201948.8048.8048.6348.8048.1555,300
Apr 12, 201948.8048.8048.6948.7448.0940,800
Apr 11, 201948.6248.6748.4448.5447.89151,700
Apr 10, 201948.5548.6248.4448.5347.883,931,200
Apr 09, 201948.5848.6148.4348.4947.8441,000
Apr 08, 201948.5548.7648.4948.7648.1164,300
Apr 05, 201948.5148.6448.4848.5947.94105,000
Apr 04, 201948.3548.5248.3348.4447.7926,900
Apr 03, 201948.4248.6048.3448.4147.76116,100
Apr 02, 201948.0148.2648.0148.2147.5639,400
Apr 01, 201947.9448.1547.8948.1347.4857,800
Mar 29, 201947.5847.6447.3347.5546.9188,100
Mar 28, 201947.3947.4447.1847.3446.7037,400
Mar 27, 201947.5347.6347.0047.3446.7043,100
Mar 26, 201947.5647.7147.3347.4446.8047,600
Mar 25, 201947.2247.4147.0347.1946.5650,400
Mar 22, 201947.9248.0047.2747.2746.64110,100
Mar 21, 201947.7648.3147.7648.2447.5990,200
Mar 20, 201947.7348.1447.6047.8547.2169,900
Mar 19, 201948.0048.1247.7547.8347.19194,300
Mar 18, 201947.6147.8247.6147.7947.15256,900
Mar 15, 201947.4047.6447.3547.5346.8942,300
Mar 14, 201947.2447.3347.1947.1946.5632,500
Mar 13, 201947.0847.3246.9347.1746.5460,900
Mar 12, 201946.6946.9546.6946.8146.1835,900
Mar 11, 201946.1446.6946.0346.6846.0543,400
Mar 08, 201945.7846.0045.6246.0045.3837,700
Mar 07, 201946.3646.4045.9746.0745.45273,800
Mar 06, 201946.6846.6846.4646.5045.882,437,600
Mar 05, 201946.7246.7746.6146.7546.1220,900
Mar 04, 201946.8246.9246.3646.7346.1029,500
Mar 01, 201946.6846.7446.4946.7146.0821,600
Feb 28, 201946.4546.5646.4246.4245.8028,600
Feb 27, 201946.4846.6646.3946.5145.8949,000
Feb 26, 201946.4446.7346.4446.6245.9943,300
Feb 25, 201946.6646.6846.4746.5145.8940,500
Feb 22, 201946.2046.4046.2046.3345.7181,900
Feb 21, 201946.0446.1445.9146.0945.4758,500
Feb 20, 201946.0146.2245.9946.1245.5051,900
Feb 19, 201945.7546.1045.7546.0045.3897,000
Feb 15, 201945.7445.8845.6745.8545.2380,900
Feb 14, 201945.3345.5145.2145.3544.7425,400
Feb 13, 201945.5445.6745.4445.4444.8370,500
Feb 12, 201945.1545.4645.1445.4344.8245,100
Feb 11, 201944.9044.9644.7044.8144.2165,600
Feb 08, 201944.6444.9044.5044.8744.2736,000
Feb 07, 201945.1645.1644.6844.9144.3128,900
Feb 06, 201945.6145.6145.3945.4344.8269,400
Feb 05, 201945.4545.6545.4545.6345.0242,700
Feb 04, 201944.8945.2344.8445.2344.62158,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...