Skip to main content
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
126.73
+0.13 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
126.77
+0.03 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.07127.37126.48126.73126.730.10%503,930
Dec 4, 2025127.25127.25126.12126.60126.60-0.26%1,067,057
Dec 3, 2025126.62127.17126.12126.93126.93-0.03%146,735
Dec 2, 2025126.93127.53126.65126.97126.970.34%178,402
Dec 1, 2025126.30126.91126.19126.54126.54-0.25%216,948
Nov 28, 2025126.54126.96126.41126.86126.860.32%97,131
Nov 26, 2025126.20126.87125.93126.46126.460.72%118,550
Nov 25, 2025124.74125.77123.76125.55125.550.65%1,456,480
Nov 24, 2025123.22124.90123.17124.74124.741.83%204,631
Nov 21, 2025122.07123.62121.00122.50122.500.87%129,673
Nov 20, 2025125.44125.99121.34121.44121.44-1.54%271,207
Nov 19, 2025122.53124.19122.53123.34123.340.70%146,049
Nov 18, 2025123.11123.33121.61122.48122.48-1.08%188,925
Nov 17, 2025124.28125.22123.18123.82123.82-0.87%210,265
Nov 14, 2025123.32125.46123.03124.91124.910.02%157,604
Nov 13, 2025126.42126.42124.53124.89124.89-1.56%155,080
Nov 12, 2025127.24127.24126.35126.87126.870.10%166,391
Nov 11, 2025126.12126.93125.94126.74126.740.36%123,443
Nov 10, 2025125.17126.41124.94126.28126.282.04%139,501
Nov 7, 2025123.44123.75121.94123.75123.75-0.12%131,695
Nov 6, 2025125.05125.22123.66123.90123.90-1.01%147,523
Nov 5, 2025124.86125.93124.58125.16125.160.20%218,597
Nov 4, 2025125.14125.83124.66124.91124.91-1.24%156,897
Nov 3, 2025126.93127.01126.28126.48126.480.33%179,469
Oct 31, 2025127.15127.15125.69126.06126.060.21%204,516
Oct 30, 2025126.46126.50125.66125.79125.79-0.67%121,019
Oct 29, 2025126.50126.90125.75126.64126.640.64%427,367
Oct 28, 2025125.24126.13124.93125.84125.840.85%387,327
Oct 27, 2025124.09124.84123.95124.78124.781.55%240,330
Oct 24, 2025122.39123.11122.24122.88122.881.04%92,814
Oct 23, 2025121.16121.82121.01121.62121.620.60%234,567
Oct 22, 2025121.44121.55119.99120.89120.89-0.36%155,444
Oct 21, 2025121.55121.63121.05121.33121.33-0.23%104,521
Oct 20, 2025120.87121.86120.81121.61121.610.97%78,499
Oct 17, 2025119.49120.62119.20120.44120.440.45%185,636
Oct 16, 2025120.43121.00119.26119.90119.90-0.08%106,909
Oct 15, 2025120.36120.78119.02119.99119.990.49%116,268
Oct 14, 2025118.94119.97117.87119.40119.40-0.62%142,751
Oct 13, 2025119.76120.39119.45120.14120.141.68%116,402
Oct 10, 2025121.66121.97118.08118.15118.15-2.80%110,697
Oct 9, 2025122.12122.12121.12121.55121.55-0.30%167,735
Oct 8, 2025121.49121.95121.49121.91121.910.53%99,437
Oct 7, 2025121.78121.88121.00121.27121.27-0.42%89,270
Oct 6, 2025121.44121.94121.31121.78121.780.26%143,684
Oct 3, 2025121.40121.96121.19121.46121.460.21%139,767
Oct 2, 2025121.43121.50120.81121.21121.210.18%342,590
Oct 1, 2025119.73121.15119.72120.99120.990.82%298,975
Sep 30, 2025119.17120.07118.93120.01120.010.71%106,991
Sep 29, 2025119.31119.68118.96119.16119.160.18%56,745
Sep 26, 2025118.61119.01118.28118.94118.940.52%127,472
Sep 25, 2025117.95118.57117.62118.32118.32-0.23%198,185
Sep 24, 2025119.36119.36118.29118.59118.59-0.43%209,053
Sep 23, 2025119.93119.93118.89119.10119.10-0.76%216,934
Sep 22, 2025119.05120.10118.92120.01120.010.79%160,628
Sep 19, 2025118.77119.21118.53119.07119.070.55%270,686
Sep 18, 2025118.49118.66117.95118.42118.420.61%136,786
Sep 17, 2025118.23118.23117.05117.70117.70-0.47%109,514
Sep 16, 2025118.62118.62118.17118.26118.26-0.24%251,408
Sep 15, 2025117.85118.55117.82118.55118.550.91%96,137
Sep 12, 2025117.45117.76117.18117.48117.480.06%56,519
Sep 11, 2025117.13117.47116.85117.41117.410.61%97,998
Sep 10, 2025117.01117.10116.41116.70116.700.27%91,430
Sep 9, 2025116.15116.41115.85116.38116.380.28%76,907
Sep 8, 2025115.96116.39115.85116.05116.050.54%47,668
Sep 5, 2025116.54116.54115.00115.43115.43-0.51%73,063
Sep 4, 2025115.21116.06114.97116.02116.020.92%109,097
Sep 3, 2025114.76115.06114.38114.96114.960.94%127,663
Sep 2, 2025113.06113.89112.68113.89113.89-0.75%220,328
Aug 29, 2025115.19115.19114.39114.75114.75-0.75%143,458
Aug 28, 2025115.10115.79114.77115.62115.620.54%130,024
Aug 27, 2025114.54115.11114.37115.00115.000.18%193,861
Aug 26, 2025114.33114.82114.00114.79114.790.34%158,225
Aug 25, 2025114.67115.01114.36114.40114.40-0.32%75,768
Aug 22, 2025113.51115.03113.41114.77114.771.42%52,330
Aug 21, 2025113.12113.48112.86113.16113.16-0.30%107,995
Aug 20, 2025113.94113.94112.61113.50113.50-0.35%233,748
Aug 19, 2025114.78114.80113.67113.90113.90-0.72%81,475
Aug 18, 2025114.62114.82114.43114.73114.73-0.14%70,791
Aug 15, 2025115.35115.35114.56114.89114.89-0.04%74,399
Aug 14, 2025114.31115.00114.31114.94114.940.34%180,233
Aug 13, 2025114.80114.95114.25114.55114.550.25%148,799
Aug 12, 2025113.62114.31113.27114.26114.260.95%180,199
Aug 11, 2025113.43113.77112.98113.18113.18-0.35%212,998
Aug 8, 2025112.74113.72112.67113.58113.581.03%122,467
Aug 7, 2025112.91113.20111.86112.42112.420.26%163,903
Aug 6, 2025111.16112.28111.16112.13112.131.08%285,755
Aug 5, 2025111.51111.75110.85110.93110.93-0.36%185,774
Aug 4, 2025110.50111.37110.50111.33111.331.54%106,003
Aug 1, 2025110.40110.44109.21109.64109.64-1.78%280,334
Jul 31, 2025113.28113.28111.44111.63111.63-0.53%308,909
Jul 30, 2025112.44112.67111.68112.23112.230.05%149,915
Jul 29, 2025112.75112.82112.10112.17112.17-0.19%127,785
Jul 28, 2025112.44112.58112.10112.38112.38-0.02%106,996
Jul 25, 2025112.22112.55111.99112.40112.400.05%84,665
Jul 24, 2025112.20112.55112.05112.34112.340.42%82,729
Jul 23, 2025111.38111.96110.75111.87111.871.12%131,868
Jul 22, 2025110.94110.94110.10110.63110.63-0.18%113,104
Jul 21, 2025110.56111.26110.52110.83110.830.41%58,560
Jul 18, 2025110.98110.98110.31110.38110.38-0.18%53,610
Jul 17, 2025110.04110.64109.92110.58110.580.50%95,119