IOO Quote, Trading Chart, iShares Global 100

home / stock / ioo / ioo quote

Stock Information
Company Name: iShares Global 100
Stock Symbol: IOO
Market: NYSE
Menu
IOO IOO Quote IOO Short IOO News IOO Articles IOO Message Board
Get IOO Alerts

News, Short Squeeze, Breakout and More Instantly...
IOO Quote
Last:$99.81
Change Percent:-0.19%
Open:$100.04
Previous Close:$99.81
High:$100.0899
Low:$99.36
Volume:155,585
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IOO Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$100.04
Close:$99.81
High:$100.0899
Low:$99.36
Volume:155,585
Date:2024-07-15
Open:$100.37
Close:$99.85
High:$100.6399
Low:$99.72
Volume:160,804
Date:2024-07-12
Open:$99.62
Close:$99.8
High:$100.57
Low:$99.55
Volume:120,666
Date:2024-07-11
Open:$100.86
Close:$99.34
High:$100.86
Low:$99.08
Volume:197,534
Date:2024-07-10
Open:$100
Close:$100.83
High:$100.83
Low:$99.82
Volume:131,314
Date:2024-07-09
Open:$99.73
Close:$99.53
High:$99.905
Low:$99.35
Volume:121,988
Date:2024-07-08
Open:$99.57
Close:$99.47
High:$99.7403
Low:$99.3202
Volume:129,827
Date:2024-07-05
Open:$98.81
Close:$99.41
High:$99.46
Low:$98.81
Volume:151,927
Date:2024-07-04
Open:$97.93
Close:$98.7
High:$98.71
Low:$97.91
Volume:95,352
Date:2024-07-03
Open:$97.93
Close:$98.7
High:$98.71
Low:$97.91
Volume:95,352
Date:2024-07-02
Open:$96.93
Close:$97.86
High:$97.89
Low:$96.9
Volume:129,666
Date:2024-07-01
Open:$96.86
Close:$97.43
High:$97.56
Low:$96.62
Volume:182,981
Date:2024-06-28
Open:$97.37
Close:$96.58
High:$97.875
Low:$96.51
Volume:293,278
Date:2024-06-27
Open:$97.26
Close:$97.15
High:$97.495
Low:$96.945
Volume:109,641
Date:2024-06-26
Open:$96.73
Close:$97.23
High:$97.33
Low:$96.7034
Volume:152,826
Date:2024-06-25
Open:$96.39
Close:$97
High:$97.06
Low:$96.22
Volume:97,642
Date:2024-06-24
Open:$96.66
Close:$96.04
High:$97.02
Low:$96.02
Volume:175,774
Date:2024-06-21
Open:$96.61
Close:$96.6
High:$97.12
Low:$96.42
Volume:117,870
Date:2024-06-20
Open:$97.78
Close:$97
High:$97.88
Low:$96.6075
Volume:462,877
Date:2024-06-19
Open:$97.27
Close:$97.45
High:$97.48
Low:$97.02
Volume:1,166,917