iShares Global 100 ETF (ASX:IOO)
Australia
· Delayed Price · Currency is AUD 189.76
+0.26 (0.14%)
At close: Dec 5, 2025
ASX:IOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.60 | 190.00 | 189.24 | 189.76 | 189.76 | 0.14% | 21,991 |
| Dec 4, 2025 | 190.53 | 190.91 | 189.48 | 189.50 | 189.50 | -0.74% | 29,920 |
| Dec 3, 2025 | 190.57 | 191.50 | 190.57 | 190.91 | 190.91 | 0.19% | 27,236 |
| Dec 2, 2025 | 191.49 | 191.49 | 190.55 | 190.55 | 190.55 | 0.32% | 20,911 |
| Dec 1, 2025 | 191.25 | 191.99 | 189.94 | 189.94 | 189.94 | -0.63% | 53,601 |
| Nov 28, 2025 | 191.82 | 191.83 | 191.05 | 191.15 | 191.15 | 0.01% | 27,020 |
| Nov 27, 2025 | 191.59 | 191.99 | 191.14 | 191.14 | 191.14 | -0.18% | 29,305 |
| Nov 26, 2025 | 190.81 | 191.99 | 190.81 | 191.48 | 191.48 | 0.42% | 25,756 |
| Nov 25, 2025 | 189.00 | 190.96 | 189.00 | 190.67 | 190.67 | 1.29% | 26,806 |
| Nov 24, 2025 | 188.48 | 188.82 | 188.07 | 188.24 | 188.24 | 0.75% | 26,076 |
| Nov 21, 2025 | 186.71 | 188.99 | 185.88 | 186.84 | 186.84 | -2.13% | 42,719 |
| Nov 20, 2025 | 189.00 | 190.95 | 189.00 | 190.91 | 190.91 | 2.56% | 88,850 |
| Nov 19, 2025 | 187.00 | 187.01 | 185.01 | 186.15 | 186.15 | -0.72% | 41,774 |
| Nov 18, 2025 | 189.33 | 189.33 | 187.24 | 187.50 | 187.50 | -1.41% | 63,272 |
| Nov 17, 2025 | 188.60 | 190.26 | 188.60 | 190.18 | 190.18 | 0.85% | 39,553 |
| Nov 14, 2025 | 190.00 | 190.00 | 188.57 | 188.57 | 188.57 | -1.62% | 42,177 |
| Nov 13, 2025 | 192.35 | 192.35 | 190.80 | 191.68 | 191.68 | -0.25% | 30,317 |
| Nov 12, 2025 | 191.00 | 192.48 | 191.00 | 192.17 | 192.17 | 0.71% | 31,453 |
| Nov 11, 2025 | 190.20 | 191.37 | 190.20 | 190.81 | 190.81 | 0.96% | 31,057 |
| Nov 10, 2025 | 188.82 | 189.47 | 188.57 | 189.00 | 189.00 | 0.10% | 23,621 |
| Nov 7, 2025 | 189.51 | 189.80 | 188.51 | 188.82 | 188.82 | -0.62% | 25,696 |
| Nov 6, 2025 | 190.57 | 190.57 | 189.51 | 190.00 | 190.00 | 0.30% | 35,130 |
| Nov 5, 2025 | 190.00 | 190.60 | 188.85 | 189.43 | 189.43 | -0.37% | 42,262 |
| Nov 4, 2025 | 190.96 | 192.00 | 190.14 | 190.14 | 190.14 | -0.25% | 27,931 |
| Nov 3, 2025 | 192.22 | 192.30 | 190.33 | 190.61 | 190.61 | -0.83% | 47,315 |
| Oct 31, 2025 | 191.49 | 192.28 | 191.49 | 192.21 | 192.21 | 1.00% | 72,492 |
| Oct 30, 2025 | 190.02 | 191.40 | 190.00 | 190.30 | 190.30 | 0.77% | 37,776 |
| Oct 29, 2025 | 188.50 | 189.36 | 188.31 | 188.85 | 188.85 | 0.53% | 60,009 |
| Oct 28, 2025 | 188.01 | 188.48 | 187.75 | 187.85 | 187.85 | 0.11% | 28,300 |
| Oct 27, 2025 | 186.25 | 187.64 | 186.25 | 187.64 | 187.64 | 1.34% | 31,812 |
| Oct 24, 2025 | 184.76 | 185.46 | 184.59 | 185.16 | 185.16 | 0.49% | 41,113 |
| Oct 23, 2025 | 184.68 | 184.82 | 183.96 | 184.25 | 184.25 | -0.34% | 33,683 |
| Oct 22, 2025 | 185.50 | 185.50 | 184.50 | 184.87 | 184.87 | 0.09% | 37,277 |
| Oct 21, 2025 | 184.29 | 185.14 | 184.18 | 184.71 | 184.71 | 0.52% | 33,017 |
| Oct 20, 2025 | 182.99 | 183.84 | 182.56 | 183.75 | 183.75 | 0.90% | 39,404 |
| Oct 17, 2025 | 182.58 | 182.74 | 182.00 | 182.12 | 182.12 | -0.48% | 37,518 |
| Oct 16, 2025 | 181.96 | 183.00 | 181.96 | 183.00 | 183.00 | 0.68% | 34,300 |
| Oct 15, 2025 | 182.11 | 182.20 | 181.48 | 181.77 | 181.77 | -0.29% | 29,470 |
| Oct 14, 2025 | 181.85 | 182.90 | 181.52 | 182.29 | 182.29 | 0.65% | 27,982 |
| Oct 13, 2025 | 181.04 | 182.00 | 181.00 | 181.12 | 181.12 | -0.92% | 49,648 |
| Oct 10, 2025 | 182.10 | 183.77 | 182.10 | 182.81 | 182.81 | 0.31% | 30,644 |
| Oct 9, 2025 | 182.81 | 183.54 | 182.24 | 182.24 | 182.24 | -0.14% | 29,891 |
| Oct 8, 2025 | 182.34 | 182.87 | 181.90 | 182.50 | 182.50 | 0.36% | 23,856 |
| Oct 7, 2025 | 181.83 | 182.05 | 181.47 | 181.85 | 181.85 | -0.14% | 26,875 |
| Oct 6, 2025 | 182.43 | 182.98 | 181.95 | 182.10 | 182.10 | -0.13% | 22,005 |
| Oct 3, 2025 | 181.20 | 182.46 | 181.20 | 182.33 | 182.33 | 0.89% | 25,372 |
| Oct 2, 2025 | 180.45 | 181.20 | 180.45 | 180.73 | 180.73 | 1.16% | 27,103 |
| Oct 1, 2025 | 179.00 | 179.29 | 178.66 | 178.66 | 178.66 | 0.17% | 22,189 |
| Sep 30, 2025 | 179.29 | 179.30 | 178.23 | 178.35 | 178.35 | -0.61% | 22,030 |
| Sep 29, 2025 | 179.60 | 179.88 | 179.30 | 179.45 | 179.45 | 0.37% | 14,515 |
| Sep 26, 2025 | 178.56 | 179.28 | 178.56 | 178.79 | 178.79 | 0.51% | 25,554 |
| Sep 25, 2025 | 178.30 | 178.40 | 177.88 | 177.88 | 177.88 | -0.01% | 18,891 |
| Sep 24, 2025 | 178.50 | 178.73 | 177.64 | 177.90 | 177.90 | -1.10% | 34,313 |
| Sep 23, 2025 | 179.30 | 180.04 | 179.30 | 179.88 | 179.88 | 0.93% | 30,358 |
| Sep 22, 2025 | 177.91 | 178.67 | 177.91 | 178.22 | 178.22 | 0.62% | 26,868 |
| Sep 19, 2025 | 177.54 | 177.54 | 176.77 | 177.13 | 177.13 | 0.56% | 20,070 |
| Sep 18, 2025 | 175.43 | 176.47 | 175.42 | 176.14 | 176.14 | 0.65% | 29,380 |
| Sep 17, 2025 | 175.21 | 175.25 | 174.70 | 175.01 | 175.01 | -0.55% | 23,329 |
| Sep 16, 2025 | 175.11 | 176.06 | 175.11 | 175.97 | 175.97 | 0.73% | 29,031 |
| Sep 15, 2025 | 175.00 | 175.00 | 174.39 | 174.70 | 174.70 | 0.16% | 31,766 |
| Sep 12, 2025 | 174.44 | 174.60 | 173.98 | 174.42 | 174.42 | -0.10% | 41,028 |
| Sep 11, 2025 | 174.85 | 174.99 | 174.33 | 174.60 | 174.60 | 0.06% | 22,409 |
| Sep 10, 2025 | 174.28 | 175.14 | 174.28 | 174.50 | 174.50 | 0.40% | 34,096 |
| Sep 9, 2025 | 174.16 | 174.23 | 173.59 | 173.80 | 173.80 | -0.14% | 26,784 |
| Sep 8, 2025 | 175.20 | 175.20 | 174.03 | 174.05 | 174.05 | -1.03% | 27,754 |
| Sep 5, 2025 | 175.77 | 176.20 | 175.77 | 175.86 | 175.86 | 0.88% | 24,502 |
| Sep 4, 2025 | 173.47 | 174.46 | 173.40 | 174.33 | 174.33 | 0.68% | 24,397 |
| Sep 3, 2025 | 173.26 | 173.61 | 173.01 | 173.16 | 173.16 | -0.03% | 26,374 |
| Sep 2, 2025 | 173.60 | 173.60 | 172.52 | 173.21 | 173.21 | 0.12% | 16,552 |
| Sep 1, 2025 | 174.07 | 174.07 | 173.00 | 173.00 | 173.00 | -1.11% | 27,097 |
| Aug 29, 2025 | 174.99 | 175.05 | 174.36 | 174.95 | 174.95 | 0.55% | 19,431 |
| Aug 28, 2025 | 174.22 | 174.34 | 173.59 | 174.00 | 174.00 | -0.38% | 17,763 |
| Aug 27, 2025 | 174.30 | 175.08 | 174.30 | 174.67 | 174.67 | 0.27% | 18,417 |
| Aug 26, 2025 | 174.75 | 174.79 | 173.50 | 174.20 | 174.20 | -0.31% | 34,742 |
| Aug 25, 2025 | 174.89 | 175.21 | 174.55 | 174.75 | 174.75 | 0.42% | 28,219 |
| Aug 22, 2025 | 174.44 | 174.44 | 173.90 | 174.02 | 174.02 | -0.25% | 17,777 |
| Aug 21, 2025 | 174.77 | 174.90 | 174.07 | 174.45 | 174.45 | 0.20% | 21,751 |
| Aug 20, 2025 | 174.50 | 174.67 | 174.01 | 174.11 | 174.11 | -0.33% | 22,628 |
| Aug 19, 2025 | 174.41 | 174.88 | 174.30 | 174.69 | 174.69 | 0.28% | 19,978 |
| Aug 18, 2025 | 174.90 | 174.90 | 174.09 | 174.20 | 174.20 | -0.58% | 39,350 |
| Aug 15, 2025 | 174.25 | 175.39 | 174.25 | 175.22 | 175.22 | 1.55% | 31,688 |
| Aug 14, 2025 | 173.12 | 173.19 | 172.27 | 172.54 | 172.54 | -0.21% | 27,453 |
| Aug 13, 2025 | 172.68 | 173.36 | 172.68 | 172.90 | 172.90 | 0.37% | 28,303 |
| Aug 12, 2025 | 172.13 | 172.41 | 171.64 | 172.26 | 172.26 | 0.15% | 30,562 |
| Aug 11, 2025 | 172.44 | 172.52 | 172.00 | 172.00 | 172.00 | 0.77% | 24,902 |
| Aug 8, 2025 | 171.00 | 171.43 | 170.68 | 170.68 | 170.68 | -0.08% | 26,455 |
| Aug 7, 2025 | 170.63 | 171.32 | 170.63 | 170.81 | 170.81 | 0.78% | 21,699 |
| Aug 6, 2025 | 170.11 | 170.11 | 168.75 | 169.48 | 169.48 | -0.63% | 18,262 |
| Aug 5, 2025 | 170.50 | 170.72 | 170.06 | 170.55 | 170.55 | 1.55% | 26,971 |
| Aug 4, 2025 | 168.07 | 168.16 | 167.62 | 167.95 | 167.95 | -1.76% | 37,846 |
| Aug 1, 2025 | 171.46 | 171.99 | 170.95 | 170.96 | 170.96 | -1.58% | 63,548 |
| Jul 31, 2025 | 171.74 | 174.99 | 171.73 | 173.70 | 173.70 | 1.80% | 43,539 |
| Jul 30, 2025 | 170.48 | 170.86 | 170.21 | 170.63 | 170.63 | 0.09% | 22,573 |
| Jul 29, 2025 | 170.60 | 170.80 | 170.21 | 170.48 | 170.48 | 0.11% | 29,964 |
| Jul 28, 2025 | 169.15 | 170.29 | 169.15 | 170.29 | 170.29 | 1.06% | 23,559 |
| Jul 25, 2025 | 168.59 | 169.18 | 168.43 | 168.50 | 168.50 | 0.31% | 13,911 |
| Jul 24, 2025 | 168.12 | 168.62 | 167.58 | 167.98 | 167.98 | 0.47% | 20,717 |
| Jul 23, 2025 | 167.41 | 167.99 | 167.00 | 167.20 | 167.20 | -0.50% | 22,628 |
| Jul 22, 2025 | 168.11 | 168.55 | 167.82 | 168.04 | 168.04 | -0.05% | 33,414 |
| Jul 21, 2025 | 168.08 | 168.13 | 167.40 | 168.12 | 168.12 | -0.23% | 41,810 |