Skip to main content
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
127.58
-0.83 (-0.65%)
Feb 27, 2026, 4:00 PM EST - Market closed

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026127.24127.99127.13127.58127.58-0.65%125,096
Feb 26, 2026130.00130.00127.65128.41128.41-1.09%96,577
Feb 25, 2026129.16130.00129.16129.82129.820.88%101,944
Feb 24, 2026127.65128.79127.50128.69128.690.80%118,828
Feb 23, 2026128.36129.02127.36127.67127.67-0.61%124,341
Feb 20, 2026126.78128.45126.78128.45128.451.01%94,567
Feb 19, 2026126.95127.53126.65127.17127.17-0.27%114,346
Feb 18, 2026127.22128.17127.05127.51127.510.54%87,403
Feb 17, 2026125.80127.19125.21126.82126.820.52%116,661
Feb 13, 2026126.88127.03125.87126.16126.16-0.59%137,000
Feb 12, 2026129.38129.38126.63126.91126.91-1.54%111,335
Feb 11, 2026129.88129.88128.53128.90128.90-0.02%86,172
Feb 10, 2026129.88129.88128.89128.92128.92-0.64%152,990
Feb 9, 2026128.57129.97128.57129.75129.750.62%95,969
Feb 6, 2026126.98129.17126.84128.95128.952.05%115,692
Feb 5, 2026126.87127.51125.93126.36126.36-1.54%198,434
Feb 4, 2026129.27129.63127.43128.33128.33-0.17%200,147
Feb 3, 2026129.94129.94127.57128.55128.55-0.92%298,409
Feb 2, 2026128.40130.08128.40129.74129.740.70%354,453
Jan 30, 2026128.67129.34128.04128.84128.84-0.19%237,227
Jan 29, 2026129.36129.36126.96129.09129.09-0.53%206,861
Jan 28, 2026130.15130.15129.15129.78129.78-91,226
Jan 27, 2026129.06130.06129.06129.78129.781.19%314,311
Jan 26, 2026127.61128.58127.61128.25128.250.73%151,211
Jan 23, 2026126.83127.49126.56127.32127.320.33%245,996
Jan 22, 2026127.15127.29126.64126.90126.900.44%238,822
Jan 21, 2026125.61127.06125.09126.35126.350.97%184,965
Jan 20, 2026126.10126.45124.93125.13125.13-2.47%274,745
Jan 16, 2026128.58128.75127.94128.30128.300.02%163,882
Jan 15, 2026129.15129.15128.08128.27128.270.04%150,093
Jan 14, 2026128.35128.48127.44128.22128.22-0.40%142,703
Jan 13, 2026128.91129.23128.30128.73128.73-0.17%116,668
Jan 12, 2026127.94129.18127.94128.95128.950.38%178,117
Jan 9, 2026127.71128.72127.61128.46128.460.66%134,722
Jan 8, 2026127.80127.80127.20127.62127.62-0.30%148,536
Jan 7, 2026127.92128.70127.88128.00128.000.05%308,047
Jan 6, 2026127.82128.23127.61127.93127.930.22%354,957
Jan 5, 2026127.82128.02127.40127.65127.650.39%283,510
Jan 2, 2026127.57128.45126.57127.15127.150.38%258,402
Dec 31, 2025127.53127.53126.59126.67126.67-0.55%111,730
Dec 30, 2025127.36127.62127.20127.37127.370.02%122,428
Dec 29, 2025127.23127.44127.00127.34127.34-0.36%116,601
Dec 26, 2025127.74127.97127.60127.80127.800.23%76,628
Dec 24, 2025127.16127.59127.13127.51127.510.23%63,816
Dec 23, 2025126.00127.23126.00127.22127.220.93%139,207
Dec 22, 2025126.19126.19125.70126.05126.050.38%142,349
Dec 19, 2025124.61125.57124.61125.57125.571.18%249,012
Dec 18, 2025124.31124.78123.71124.11124.110.89%343,103
Dec 17, 2025124.87124.87123.00123.02123.02-1.32%155,644
Dec 16, 2025124.61124.99123.90124.66124.66-0.61%196,326
Dec 15, 2025126.63126.63125.16125.42124.97-0.25%126,886
Dec 12, 2025127.19127.19125.41125.74125.29-1.36%197,651
Dec 11, 2025127.28127.51126.17127.47127.02-264,477
Dec 10, 2025126.77127.71126.45127.47127.020.50%137,786
Dec 9, 2025126.84127.16126.69126.83126.380.01%147,041
Dec 8, 2025126.99127.24126.42126.82126.370.07%196,158
Dec 5, 2025127.07127.37126.48126.73126.280.10%503,940
Dec 4, 2025127.25127.25126.12126.60126.15-0.26%1,067,098
Dec 3, 2025126.62127.17126.12126.93126.48-0.03%146,735
Dec 2, 2025126.93127.53126.65126.97126.520.34%178,402
Dec 1, 2025126.30126.91126.19126.54126.09-0.25%216,954
Nov 28, 2025126.54126.96126.41126.86126.410.32%97,133
Nov 26, 2025126.20126.87125.93126.46126.010.72%118,550
Nov 25, 2025124.74125.77123.76125.55125.100.65%1,456,678
Nov 24, 2025123.22124.90123.17124.74124.301.83%204,631
Nov 21, 2025122.07123.62121.00122.50122.060.87%129,673
Nov 20, 2025125.44125.99121.34121.44121.01-1.54%271,207
Nov 19, 2025122.53124.19122.53123.34122.900.70%146,049
Nov 18, 2025123.11123.33121.61122.48122.04-1.08%188,925
Nov 17, 2025124.28125.22123.18123.82123.38-0.87%210,265
Nov 14, 2025123.32125.46123.03124.91124.470.02%157,604
Nov 13, 2025126.42126.42124.53124.89124.45-1.56%155,080
Nov 12, 2025127.24127.24126.35126.87126.420.10%166,391
Nov 11, 2025126.12126.93125.94126.74126.290.36%123,443
Nov 10, 2025125.17126.41124.94126.28125.832.04%139,501
Nov 7, 2025123.44123.75121.94123.75123.31-0.12%131,695
Nov 6, 2025125.05125.22123.66123.90123.46-1.01%147,523
Nov 5, 2025124.86125.93124.58125.16124.710.20%218,597
Nov 4, 2025125.14125.83124.66124.91124.47-1.24%156,897
Nov 3, 2025126.93127.01126.28126.48126.030.33%179,469
Oct 31, 2025127.15127.15125.69126.06125.610.21%204,516
Oct 30, 2025126.46126.50125.66125.79125.34-0.67%121,019
Oct 29, 2025126.50126.90125.75126.64126.190.64%427,367
Oct 28, 2025125.24126.13124.93125.84125.390.85%387,327
Oct 27, 2025124.09124.84123.95124.78124.341.55%240,330
Oct 24, 2025122.39123.11122.24122.88122.441.04%92,814
Oct 23, 2025121.16121.82121.01121.62121.190.60%234,567
Oct 22, 2025121.44121.55119.99120.89120.46-0.36%155,444
Oct 21, 2025121.55121.63121.05121.33120.90-0.23%104,521
Oct 20, 2025120.87121.86120.81121.61121.180.97%78,499
Oct 17, 2025119.49120.62119.20120.44120.010.45%185,636
Oct 16, 2025120.43121.00119.26119.90119.47-0.08%106,909
Oct 15, 2025120.36120.78119.02119.99119.560.49%116,268
Oct 14, 2025118.94119.97117.87119.40118.97-0.62%142,751
Oct 13, 2025119.76120.39119.45120.14119.711.68%116,402
Oct 10, 2025121.66121.97118.08118.15117.73-2.80%110,697
Oct 9, 2025122.12122.12121.12121.55121.12-0.30%167,735
Oct 8, 2025121.49121.95121.49121.91121.480.53%99,437
Oct 7, 2025121.78121.88121.00121.27120.84-0.42%89,270
Oct 6, 2025121.44121.94121.31121.78121.350.26%143,684