$65.31 Last:
2.05% Change Percent:
$64.73 Open:
$65.31 Previous Close:
$65.47 High:
$64.72 Low:
36,280 Volume:
03/01/2021 04:56:42 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-01 | 64.73 | 65.31 | 65.47 | 64.72 | 36,280 |
2021-02-26 | 64.63 | 64 | 64.66 | 63.73 | 82,641 |
2021-02-25 | 65.56 | 64.43 | 65.88 | 64.275 | 178,307 |
2021-02-24 | 64.84 | 65.67 | 65.7 | 64.68 | 100,963 |
2021-02-23 | 64.74 | 65.25 | 65.43 | 63.99 | 504,835 |
2021-02-22 | 65.26 | 65.21 | 65.59 | 65.1701 | 62,457 |
2021-02-19 | 66.15 | 65.75 | 66.21 | 65.73 | 220,343 |
2021-02-18 | 65.75 | 65.91 | 66.04 | 65.56 | 582,718 |
2021-02-17 | 65.88 | 66.2947 | 66.3098 | 65.86 | 29,567 |
2021-02-16 | 66.46 | 66.32 | 66.601 | 66.2 | 235,673 |
2021-02-15 | 65.64 | 66.16 | 66.17 | 65.64 | 36,280 |
2021-02-12 | 65.64 | 66.16 | 66.17 | 65.64 | 28,287 |
2021-02-11 | 65.98 | 65.8 | 65.98 | 65.535 | 16,384 |
2021-02-10 | 66.14 | 65.79 | 66.225 | 65.4976 | 33,602 |
2021-02-09 | 65.77 | 65.88 | 66 | 65.77 | 27,059 |
2021-02-08 | 65.8 | 65.88 | 65.9 | 65.58 | 47,186 |
2021-02-05 | 65.61 | 65.64 | 65.7162 | 65.2358 | 26,963 |
2021-02-04 | 65.05 | 65.29 | 65.32 | 64.8644 | 21,829 |
2021-02-03 | 64.92 | 64.89 | 65.22 | 64.74 | 543,552 |
2021-02-02 | 64.49 | 64.48 | 64.725 | 64.48 | 35,835 |
iShares Global 100 Company Name:
IOO Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...