iShares Global 100 ETF (ASX:IOO)
Australia
· Delayed Price · Currency is AUD 176.35
-0.05 (-0.03%)
At close: Mar 6, 2026
ASX:IOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 176.35 | 176.90 | 175.97 | 176.35 | 176.35 | -0.03% | 22,406 |
| Mar 5, 2026 | 176.31 | 176.78 | 175.99 | 176.40 | 176.40 | 0.46% | 30,759 |
| Mar 4, 2026 | 175.20 | 176.56 | 175.16 | 175.59 | 175.59 | 0.34% | 44,047 |
| Mar 3, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -0.79% | 30,479 |
| Mar 2, 2026 | 177.80 | 177.81 | 175.79 | 176.39 | 176.39 | -0.79% | 86,688 |
| Feb 27, 2026 | 179.38 | 179.74 | 177.80 | 177.80 | 177.80 | -1.15% | 35,067 |
| Feb 26, 2026 | 180.01 | 180.70 | 179.63 | 179.86 | 179.86 | 0.56% | 25,385 |
| Feb 25, 2026 | 179.10 | 179.99 | 178.79 | 178.85 | 178.85 | -0.14% | 34,088 |
| Feb 24, 2026 | 178.10 | 179.31 | 178.10 | 179.10 | 179.10 | 0.69% | 23,739 |
| Feb 23, 2026 | 178.91 | 178.91 | 177.68 | 177.87 | 177.87 | -0.55% | 37,153 |
| Feb 20, 2026 | 178.50 | 179.20 | 177.86 | 178.86 | 178.86 | 0.09% | 31,799 |
| Feb 19, 2026 | 178.62 | 179.06 | 178.37 | 178.70 | 178.70 | 0.70% | 23,067 |
| Feb 18, 2026 | 176.30 | 177.71 | 176.30 | 177.46 | 177.46 | 1.11% | 31,465 |
| Feb 17, 2026 | 176.25 | 176.76 | 175.42 | 175.52 | 175.52 | -0.30% | 41,274 |
| Feb 16, 2026 | 176.96 | 176.96 | 176.01 | 176.05 | 176.05 | -0.51% | 32,333 |
| Feb 13, 2026 | 177.50 | 177.50 | 176.55 | 176.96 | 176.96 | -1.31% | 25,333 |
| Feb 12, 2026 | 179.44 | 179.59 | 178.37 | 179.31 | 179.31 | -0.23% | 33,841 |
| Feb 11, 2026 | 180.73 | 180.99 | 179.35 | 179.73 | 179.73 | -0.70% | 38,773 |
| Feb 10, 2026 | 181.00 | 181.52 | 180.37 | 181.00 | 181.00 | -0.20% | 26,946 |
| Feb 9, 2026 | 180.61 | 182.16 | 180.61 | 181.36 | 181.36 | 1.57% | 59,152 |
| Feb 6, 2026 | 181.00 | 181.00 | 178.11 | 178.55 | 178.55 | -1.65% | 38,725 |
| Feb 5, 2026 | 181.47 | 181.89 | 181.08 | 181.55 | 181.55 | 0.24% | 55,004 |
| Feb 4, 2026 | 181.90 | 181.90 | 180.73 | 181.11 | 181.11 | -1.31% | 29,561 |
| Feb 3, 2026 | 184.23 | 184.94 | 182.86 | 183.51 | 183.51 | 1.16% | 30,376 |
| Feb 2, 2026 | 182.00 | 185.00 | 180.94 | 181.40 | 181.40 | 0.02% | 85,286 |
| Jan 30, 2026 | 181.01 | 181.82 | 180.69 | 181.36 | 181.36 | 0.42% | 46,590 |
| Jan 29, 2026 | 182.22 | 182.22 | 180.38 | 180.61 | 180.61 | -1.91% | 63,298 |
| Jan 28, 2026 | 183.50 | 184.30 | 183.06 | 184.12 | 184.12 | 0.07% | 26,706 |
| Jan 27, 2026 | 183.36 | 184.26 | 183.27 | 184.00 | 184.00 | 0.28% | 111,334 |
| Jan 23, 2026 | 183.69 | 183.97 | 182.98 | 183.48 | 183.48 | -0.36% | 27,279 |
| Jan 22, 2026 | 185.57 | 185.75 | 183.97 | 184.14 | 184.14 | -0.05% | 32,193 |
| Jan 21, 2026 | 185.74 | 185.78 | 182.10 | 184.23 | 184.23 | -0.89% | 42,366 |
| Jan 20, 2026 | 187.51 | 187.51 | 185.88 | 185.89 | 185.89 | -0.91% | 41,714 |
| Jan 19, 2026 | 189.61 | 189.61 | 187.54 | 187.60 | 187.60 | -1.05% | 43,785 |
| Jan 16, 2026 | 189.79 | 189.80 | 189.14 | 189.60 | 189.60 | -0.10% | 25,675 |
| Jan 15, 2026 | 189.70 | 189.98 | 189.21 | 189.79 | 189.79 | -0.10% | 33,930 |
| Jan 14, 2026 | 190.00 | 190.68 | 189.90 | 189.98 | 189.98 | 0.25% | 25,124 |
| Jan 13, 2026 | 188.77 | 189.93 | 188.77 | 189.50 | 189.50 | 0.56% | 23,036 |
| Jan 12, 2026 | 189.24 | 189.83 | 188.38 | 188.45 | 188.45 | 0.14% | 23,847 |
| Jan 9, 2026 | 188.47 | 188.73 | 188.18 | 188.18 | 188.18 | -0.06% | 17,696 |
| Jan 8, 2026 | 187.65 | 188.44 | 187.65 | 188.30 | 188.30 | 0.75% | 16,780 |
| Jan 7, 2026 | 187.99 | 188.17 | 186.62 | 186.90 | 186.90 | -0.51% | 27,166 |
| Jan 6, 2026 | 188.50 | 188.50 | 187.65 | 187.85 | 187.85 | -0.44% | 21,081 |
| Jan 5, 2026 | 187.92 | 188.85 | 187.91 | 188.68 | 188.68 | 0.41% | 33,286 |
| Jan 2, 2026 | 187.86 | 188.49 | 187.57 | 187.91 | 187.91 | -0.08% | 25,495 |
| Dec 31, 2025 | 188.00 | 188.50 | 187.40 | 188.06 | 188.06 | 0.35% | 14,280 |
| Dec 30, 2025 | 188.00 | 188.48 | 187.40 | 187.40 | 187.40 | -0.12% | 11,834 |
| Dec 29, 2025 | 188.35 | 188.98 | 187.44 | 187.63 | 187.63 | 0.01% | 20,567 |
| Dec 24, 2025 | 188.23 | 188.36 | 187.62 | 187.62 | 187.06 | 0.17% | 12,595 |
| Dec 23, 2025 | 188.00 | 188.23 | 187.30 | 187.30 | 186.74 | -0.50% | 29,378 |
| Dec 22, 2025 | 188.10 | 188.99 | 188.10 | 188.25 | 187.69 | 0.89% | 33,106 |
| Dec 19, 2025 | 185.78 | 186.59 | 185.65 | 186.59 | 186.03 | 0.74% | 21,520 |
| Dec 18, 2025 | 186.12 | 187.00 | 184.72 | 185.22 | 184.67 | -0.48% | 50,221 |
| Dec 17, 2025 | 185.60 | 186.49 | 185.60 | 186.12 | 185.56 | 0.26% | 24,997 |
| Dec 16, 2025 | 187.10 | 187.38 | 185.64 | 185.64 | 185.09 | -1.00% | 39,659 |
| Dec 15, 2025 | 188.50 | 188.63 | 186.70 | 187.51 | 186.95 | -0.59% | 33,246 |
| Dec 12, 2025 | 188.98 | 189.33 | 188.35 | 188.63 | 188.07 | 0.52% | 56,800 |
| Dec 11, 2025 | 188.78 | 188.84 | 187.21 | 187.66 | 187.10 | -0.47% | 37,854 |
| Dec 10, 2025 | 188.74 | 188.85 | 188.35 | 188.54 | 187.98 | -0.16% | 29,375 |
| Dec 9, 2025 | 189.93 | 190.00 | 188.85 | 188.85 | 188.29 | -0.02% | 31,939 |
| Dec 8, 2025 | 189.76 | 189.76 | 188.68 | 188.89 | 188.33 | -0.46% | 30,514 |
| Dec 5, 2025 | 189.60 | 190.00 | 189.24 | 189.76 | 189.19 | 0.14% | 21,991 |
| Dec 4, 2025 | 190.53 | 190.91 | 189.48 | 189.50 | 188.93 | -0.74% | 29,920 |
| Dec 3, 2025 | 190.57 | 191.50 | 190.57 | 190.91 | 190.34 | 0.19% | 27,236 |
| Dec 2, 2025 | 191.49 | 191.49 | 190.55 | 190.55 | 189.98 | 0.32% | 20,911 |
| Dec 1, 2025 | 191.25 | 191.99 | 189.94 | 189.94 | 189.37 | -0.63% | 53,601 |
| Nov 28, 2025 | 191.82 | 191.83 | 191.05 | 191.15 | 190.58 | 0.01% | 27,020 |
| Nov 27, 2025 | 191.59 | 191.99 | 191.14 | 191.14 | 190.57 | -0.18% | 29,305 |
| Nov 26, 2025 | 190.81 | 191.99 | 190.81 | 191.48 | 190.91 | 0.42% | 25,756 |
| Nov 25, 2025 | 189.00 | 190.96 | 189.00 | 190.67 | 190.10 | 1.29% | 26,806 |
| Nov 24, 2025 | 188.48 | 188.82 | 188.07 | 188.24 | 187.68 | 0.75% | 26,076 |
| Nov 21, 2025 | 186.71 | 188.99 | 185.88 | 186.84 | 186.28 | -2.13% | 42,719 |
| Nov 20, 2025 | 189.00 | 190.95 | 189.00 | 190.91 | 190.34 | 2.56% | 88,850 |
| Nov 19, 2025 | 187.00 | 187.01 | 185.01 | 186.15 | 185.59 | -0.72% | 41,774 |
| Nov 18, 2025 | 189.33 | 189.33 | 187.24 | 187.50 | 186.94 | -1.41% | 63,272 |
| Nov 17, 2025 | 188.60 | 190.26 | 188.60 | 190.18 | 189.61 | 0.85% | 39,553 |
| Nov 14, 2025 | 190.00 | 190.00 | 188.57 | 188.57 | 188.01 | -1.62% | 42,177 |
| Nov 13, 2025 | 192.35 | 192.35 | 190.80 | 191.68 | 191.11 | -0.25% | 30,317 |
| Nov 12, 2025 | 191.00 | 192.48 | 191.00 | 192.17 | 191.60 | 0.71% | 31,453 |
| Nov 11, 2025 | 190.20 | 191.37 | 190.20 | 190.81 | 190.24 | 0.96% | 31,057 |
| Nov 10, 2025 | 188.82 | 189.47 | 188.57 | 189.00 | 188.44 | 0.10% | 23,621 |
| Nov 7, 2025 | 189.51 | 189.80 | 188.51 | 188.82 | 188.26 | -0.62% | 25,696 |
| Nov 6, 2025 | 190.57 | 190.57 | 189.51 | 190.00 | 189.43 | 0.30% | 35,130 |
| Nov 5, 2025 | 190.00 | 190.60 | 188.85 | 189.43 | 188.86 | -0.37% | 42,262 |
| Nov 4, 2025 | 190.96 | 192.00 | 190.14 | 190.14 | 189.57 | -0.25% | 27,931 |
| Nov 3, 2025 | 192.22 | 192.30 | 190.33 | 190.61 | 190.04 | -0.83% | 47,315 |
| Oct 31, 2025 | 191.49 | 192.28 | 191.49 | 192.21 | 191.64 | 1.00% | 72,492 |
| Oct 30, 2025 | 190.02 | 191.40 | 190.00 | 190.30 | 189.73 | 0.77% | 37,776 |
| Oct 29, 2025 | 188.50 | 189.36 | 188.31 | 188.85 | 188.29 | 0.53% | 60,009 |
| Oct 28, 2025 | 188.01 | 188.48 | 187.75 | 187.85 | 187.29 | 0.11% | 28,300 |
| Oct 27, 2025 | 186.25 | 187.64 | 186.25 | 187.64 | 187.08 | 1.34% | 31,812 |
| Oct 24, 2025 | 184.76 | 185.46 | 184.59 | 185.16 | 184.61 | 0.49% | 41,113 |
| Oct 23, 2025 | 184.68 | 184.82 | 183.96 | 184.25 | 183.70 | -0.34% | 33,683 |
| Oct 22, 2025 | 185.50 | 185.50 | 184.50 | 184.87 | 184.32 | 0.09% | 37,277 |
| Oct 21, 2025 | 184.29 | 185.14 | 184.18 | 184.71 | 184.16 | 0.52% | 33,017 |
| Oct 20, 2025 | 182.99 | 183.84 | 182.56 | 183.75 | 183.20 | 0.90% | 39,404 |
| Oct 17, 2025 | 182.58 | 182.74 | 182.00 | 182.12 | 181.58 | -0.48% | 37,518 |
| Oct 16, 2025 | 181.96 | 183.00 | 181.96 | 183.00 | 182.45 | 0.68% | 34,300 |
| Oct 15, 2025 | 182.11 | 182.20 | 181.48 | 181.77 | 181.23 | -0.29% | 29,470 |
| Oct 14, 2025 | 181.85 | 182.90 | 181.52 | 182.29 | 181.75 | 0.65% | 27,982 |