Skip to main content

Global 100 Ishares ETF (NY: IOO )

96.47 +0.06 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 17.87 17.99 17.84 17.84 7,760 -0.18(-1.00%)
May 28, 2002 18.11 18.11 17.88 18.02 14,626 -0.17(-0.94%)
May 27, 2002 18.27 18.27 18.06 18.19 4,178 +0.00(+0.00%)
May 24, 2002 18.27 18.27 18.06 18.19 4,178 -0.13(-0.73%)
May 23, 2002 18.22 18.33 18.16 18.33 5,074 +0.10(+0.53%)
May 22, 2002 18.09 18.25 18.09 18.23 8,357 +0.09(+0.48%)
May 21, 2002 18.36 18.45 18.29 18.14 3,880 -0.20(-1.10%)
May 20, 2002 18.48 18.48 18.30 18.34 76,713 -0.23(-1.26%)
May 17, 2002 18.55 18.58 18.37 18.58 7,760 +0.14(+0.76%)
May 16, 2002 18.34 18.44 18.30 18.44 8,059 +0.13(+0.70%)
May 15, 2002 18.18 18.34 18.15 18.31 16,417 -0.05(-0.27%)
May 14, 2002 18.34 18.36 18.15 18.36 271,631 +0.29(+1.63%)
May 13, 2002 17.76 18.06 17.75 18.06 59,997 +0.46(+2.59%)
May 10, 2002 17.87 17.89 17.61 17.61 201,186 -0.32(-1.79%)
May 09, 2002 18.04 18.04 17.88 17.93 130,442 -0.18(-1.00%)
May 08, 2002 17.87 18.14 17.87 18.11 86,862 +0.52(+2.97%)
May 07, 2002 17.69 17.69 17.51 17.59 17,909 -0.07(-0.38%)
May 06, 2002 17.88 17.89 17.66 17.66 40,595 -0.28(-1.57%)
May 03, 2002 18.06 18.06 17.85 17.94 3,880 -0.17(-0.93%)
May 02, 2002 18.14 18.17 17.95 18.10 13,133 -0.00(-0.02%)
May 01, 2002 17.96 18.12 17.85 18.11 5,969 +0.18(+0.99%)
Apr 30, 2002 17.79 18.04 17.79 17.93 39,401 +0.17(+0.98%)
Apr 29, 2002 17.94 17.96 17.76 17.76 25,670 -0.18(-1.03%)
Apr 26, 2002 18.25 18.25 17.94 17.94 208,947 -0.20(-1.11%)
Apr 25, 2002 18.08 18.14 18.06 18.14 8,357 +0.06(+0.33%)
Apr 24, 2002 18.31 18.33 18.08 18.08 16,715 -0.16(-0.86%)
Apr 23, 2002 18.33 18.37 18.22 18.24 10,745 -0.14(-0.77%)
Apr 22, 2002 18.53 18.53 18.36 18.38 6,566 -0.31(-1.68%)
Apr 19, 2002 18.69 18.69 18.61 18.69 61,490 +0.00(+0.00%)
Apr 18, 2002 18.76 18.76 18.54 18.69 53,132 -0.03(-0.18%)
Apr 17, 2002 18.76 18.78 18.67 18.73 19,103 +0.02(+0.09%)
Apr 16, 2002 18.51 18.71 18.48 18.71 17,909 +0.49(+2.70%)
Apr 15, 2002 18.37 18.37 18.17 18.22 19,103 -0.10(-0.57%)
Apr 12, 2002 18.30 18.32 18.19 18.32 84,175 +0.17(+0.92%)
Apr 11, 2002 18.61 18.61 18.15 18.15 88,056 -0.57(-3.04%)
Apr 10, 2002 18.50 18.72 18.50 18.72 93,130 +0.24(+1.32%)
Apr 09, 2002 18.60 18.60 18.48 18.48 1,790 -0.10(-0.52%)
Apr 08, 2002 18.48 18.58 18.44 18.58 94,026 -0.16(-0.86%)
Apr 05, 2002 18.94 18.94 18.68 18.74 20,297 -0.02(-0.12%)
Apr 04, 2002 18.74 18.81 18.74 18.76 29,849 -0.14(-0.76%)
Apr 03, 2002 19.10 19.12 18.81 18.90 105,070 -0.09(-0.48%)
Apr 02, 2002 19.05 19.05 18.98 19.00 48,953 -0.13(-0.68%)
Apr 01, 2002 19.00 19.13 19.00 19.13 139,397 -0.05(-0.28%)
Mar 29, 2002 19.15 19.24 19.14 19.18 7,462 +0.00(+0.00%)
Mar 28, 2002 19.15 19.24 19.14 19.18 7,462 +0.11(+0.56%)
Mar 27, 2002 19.01 19.10 18.97 19.07 111,339 +0.17(+0.89%)
Mar 26, 2002 18.95 19.13 18.90 18.90 11,342 -0.01(-0.05%)
Mar 25, 2002 19.18 19.18 18.91 18.91 29,551 -0.21(-1.12%)
Mar 22, 2002 19.24 19.24 19.13 19.13 9,850 -0.17(-0.87%)
Mar 21, 2002 19.28 19.30 19.07 19.30 15,223 +0.05(+0.26%)
Mar 20, 2002 19.43 19.44 19.25 19.25 113,130 -0.27(-1.41%)
Mar 19, 2002 19.57 19.63 19.52 19.52 4,775 -0.02(-0.09%)
Mar 18, 2002 19.61 19.61 19.46 19.54 5,969 +0.06(+0.33%)
Mar 15, 2002 19.50 19.54 19.46 19.47 11,044 +0.15(+0.76%)
Mar 14, 2002 19.36 19.43 19.33 19.33 5,671 +0.00(+0.00%)
Mar 13, 2002 19.33 19.33 19.33 19.33 596 -0.09(-0.47%)
Mar 12, 2002 19.37 19.46 19.32 19.42 49,251 -0.25(-1.26%)
Mar 11, 2002 19.56 19.71 19.56 19.67 52,236 +0.10(+0.51%)
Mar 08, 2002 19.70 19.70 19.56 19.56 2,387 +0.06(+0.29%)
Mar 07, 2002 19.61 19.64 19.42 19.51 11,641 -0.13(-0.67%)
Mar 06, 2002 19.30 19.64 19.30 19.64 3,880 +0.33(+1.72%)
Mar 05, 2002 19.33 19.38 19.28 19.31 74,027 -0.06(-0.31%)
Mar 04, 2002 19.12 19.37 19.12 19.37 7,163 +0.39(+2.07%)
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.