Indicators

Global 100 Ishares ETF (NY: IOO )

93.13 +0.45 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.70	47.94	47.32	47.85	117,820	+0.14(+0.29%)
May 28, 2020	47.88	48.28	47.65	47.71	32,032	+0.00(+0.00%)
May 27, 2020	47.56	47.72	46.97	47.71	58,496	+0.57(+1.21%)
May 26, 2020	47.60	47.60	47.13	47.14	57,691	+0.49(+1.04%)
May 22, 2020	46.59	46.70	46.42	46.66	39,059	-0.12(-0.26%)
May 21, 2020	47.09	47.30	46.73	46.78	142,555	-0.43(-0.91%)
May 20, 2020	47.03	47.28	46.97	47.21	61,108	+0.77(+1.65%)
May 19, 2020	46.83	47.00	46.44	46.44	190,788	-0.40(-0.86%)
May 18, 2020	46.50	47.06	46.41	46.84	60,784	+1.22(+2.68%)
May 15, 2020	45.22	45.63	45.02	45.62	369,728	+0.09(+0.21%)
May 14, 2020	44.74	45.53	44.48	45.53	134,089	+0.16(+0.35%)
May 13, 2020	45.99	46.16	44.93	45.37	160,023	-0.60(-1.30%)
May 12, 2020	46.96	46.96	45.97	45.97	142,840	-0.81(-1.74%)
May 11, 2020	46.27	46.91	46.22	46.78	102,252	+0.20(+0.42%)
May 08, 2020	46.37	46.62	46.22	46.58	71,163	+0.72(+1.57%)
May 07, 2020	46.04	46.14	45.79	45.86	71,506	+0.30(+0.66%)
May 06, 2020	45.99	46.00	45.56	45.56	91,182	-0.14(-0.31%)
May 05, 2020	45.87	46.14	45.65	45.70	64,245	+0.28(+0.62%)
May 04, 2020	44.91	45.42	44.73	45.42	76,466	+0.23(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.