Skip to main content
iShares Global 100 ETF (IOO)
NYSEARCA: IOO · Real-Time Price · USD
133.89
-0.42 (-0.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026133.68134.07133.18133.89133.89-0.31%203,180
Apr 27, 2026133.70134.45133.55134.31134.310.25%198,941
Apr 24, 2026132.97134.01132.51133.97133.971.15%259,272
Apr 23, 2026132.96133.42131.34132.45132.45-0.56%269,985
Apr 22, 2026132.49133.25132.12133.20133.201.40%95,160
Apr 21, 2026132.85132.96131.19131.36131.36-1.17%203,915
Apr 20, 2026132.98133.06132.23132.91132.91-0.32%91,230
Apr 17, 2026132.64133.65132.48133.34133.341.48%101,141
Apr 16, 2026131.47131.69130.96131.39131.39-0.03%195,251
Apr 15, 2026130.41131.47130.26131.43131.430.94%165,929
Apr 14, 2026128.82130.23128.82130.20130.201.37%138,291
Apr 13, 2026126.89128.50126.65128.44128.440.74%156,336
Apr 10, 2026127.36128.00127.17127.50127.500.33%83,970
Apr 9, 2026125.90127.20125.59127.08127.080.61%246,165
Apr 8, 2026126.61126.90125.35126.31126.312.97%206,189
Apr 7, 2026122.17122.72120.83122.67122.670.04%259,538
Apr 6, 2026121.92122.77121.92122.62122.620.52%68,720
Apr 2, 2026120.20121.98119.91121.98121.98-0.07%99,872
Apr 1, 2026121.71122.68121.62122.06122.060.90%107,247
Mar 31, 2026118.50120.97118.50120.97120.973.46%113,720
Mar 30, 2026118.17118.30116.49116.92116.92-0.29%232,994
Mar 27, 2026118.80118.81117.08117.26117.26-1.68%120,072
Mar 26, 2026120.62121.06119.15119.26119.26-1.80%107,605
Mar 25, 2026121.74122.04121.23121.44121.440.79%97,905
Mar 24, 2026120.33121.29120.11120.49120.49-0.73%119,302
Mar 23, 2026121.62122.58120.99121.37121.371.47%195,817
Mar 20, 2026121.54121.54119.08119.61119.61-1.77%187,196
Mar 19, 2026121.03122.40120.65121.76121.76-0.30%142,731
Mar 18, 2026123.56123.81122.09122.13122.13-1.61%91,981
Mar 17, 2026124.62124.73123.95124.13124.130.10%81,424
Mar 16, 2026123.61124.46123.50124.00124.001.32%89,447
Mar 13, 2026124.14124.64122.27122.38122.38-0.95%85,643
Mar 12, 2026124.39124.39123.27123.55123.55-1.64%225,339
Mar 11, 2026125.52126.16124.92125.61125.610.02%158,311
Mar 10, 2026125.58126.82125.19125.58125.580.07%126,564
Mar 9, 2026122.56125.74122.21125.49125.491.28%197,414
Mar 6, 2026123.61124.64123.22123.91123.91-1.08%128,599
Mar 5, 2026125.31125.77124.02125.26125.26-0.76%96,119
Mar 4, 2026125.49126.65125.19126.22126.220.82%140,968
Mar 3, 2026124.07125.66123.22125.19125.19-1.41%269,906
Mar 2, 2026125.74127.49125.74126.98126.98-0.47%280,467
Feb 27, 2026127.24127.99127.13127.58127.58-0.65%125,111
Feb 26, 2026130.00130.00127.65128.41128.41-1.09%96,586
Feb 25, 2026129.16130.00129.16129.82129.820.88%101,968
Feb 24, 2026127.65128.79127.50128.69128.690.80%118,855
Feb 23, 2026128.36129.02127.36127.67127.67-0.61%124,413
Feb 20, 2026126.78128.45126.78128.45128.451.01%94,582
Feb 19, 2026126.95127.53126.65127.17127.17-0.27%114,423
Feb 18, 2026127.22128.17127.05127.51127.510.54%87,411
Feb 17, 2026125.80127.19125.21126.82126.820.52%116,677
Feb 13, 2026126.88127.03125.87126.16126.16-0.59%137,015
Feb 12, 2026129.38129.38126.63126.91126.91-1.54%111,362
Feb 11, 2026129.88129.88128.53128.90128.90-0.02%86,174
Feb 10, 2026129.88129.88128.89128.92128.92-0.64%152,992
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%198,485
Feb 4, 2026129.27129.63127.43128.33128.33-0.17%200,183
Feb 3, 2026129.94129.94127.57128.55128.55-0.92%298,548
Feb 2, 2026128.40130.08128.40129.74129.740.70%354,453
Jan 30, 2026128.67129.34128.04128.84128.84-0.19%237,228
Jan 29, 2026129.36129.36126.96129.09129.09-0.53%206,953
Jan 28, 2026130.15130.15129.15129.78129.78-91,229
Jan 27, 2026129.06130.06129.06129.78129.781.19%314,320
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%238,876
Jan 21, 2026125.61127.06125.09126.35126.350.97%184,965
Jan 20, 2026126.10126.45124.93125.13125.13-2.47%274,788
Jan 16, 2026128.58128.75127.94128.30128.300.02%163,892
Jan 15, 2026129.15129.15128.08128.27128.270.04%165,901
Jan 14, 2026128.35128.48127.44128.22128.22-0.40%142,703
Jan 13, 2026128.91129.23128.30128.73128.73-0.17%116,669
Jan 12, 2026127.94129.18127.94128.95128.950.38%178,126
Jan 9, 2026127.71128.72127.61128.46128.460.66%134,815
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%355,363
Jan 5, 2026127.82128.02127.40127.65127.650.39%283,520
Jan 2, 2026127.57128.45126.57127.15127.150.38%258,402
Dec 31, 2025127.53127.53126.59126.67126.67-0.55%112,540
Dec 30, 2025127.36127.62127.20127.37127.370.02%122,433
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%63,819
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%343,105
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