iShares Global 100 ETF (ASX:IOO)
Australia
· Delayed Price · Currency is AUD 184.57
-0.05 (-0.03%)
Apr 28, 2026, 4:11 PM AEST
ASX:IOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 184.93 | 185.12 | 184.57 | 184.57 | 184.57 | -0.03% | 29,309 |
| Apr 27, 2026 | 184.90 | 185.10 | 184.53 | 184.62 | 184.62 | 0.48% | 15,863 |
| Apr 24, 2026 | 183.92 | 184.00 | 183.60 | 183.74 | 183.74 | 0.46% | 22,585 |
| Apr 23, 2026 | 183.61 | 183.85 | 182.50 | 182.90 | 182.90 | 0.33% | 24,096 |
| Apr 22, 2026 | 182.60 | 182.73 | 182.30 | 182.30 | 182.30 | -0.70% | 24,508 |
| Apr 21, 2026 | 183.16 | 183.61 | 183.15 | 183.59 | 183.59 | 0.45% | 35,146 |
| Apr 20, 2026 | 182.88 | 183.06 | 182.61 | 182.77 | 182.77 | 0.77% | 30,006 |
| Apr 17, 2026 | 181.50 | 181.99 | 181.25 | 181.37 | 181.37 | 0.02% | 24,080 |
| Apr 16, 2026 | 181.16 | 181.82 | 180.97 | 181.33 | 181.33 | 0.73% | 30,938 |
| Apr 15, 2026 | 180.70 | 180.99 | 180.01 | 180.01 | 180.01 | 0.60% | 47,226 |
| Apr 14, 2026 | 178.64 | 179.27 | 178.64 | 178.94 | 178.94 | 0.98% | 19,547 |
| Apr 13, 2026 | 177.46 | 177.63 | 177.02 | 177.21 | 177.21 | -0.14% | 20,828 |
| Apr 10, 2026 | 177.16 | 177.67 | 177.15 | 177.46 | 177.46 | 0.45% | 19,153 |
| Apr 9, 2026 | 176.97 | 177.07 | 176.31 | 176.66 | 176.66 | -0.13% | 34,409 |
| Apr 8, 2026 | 175.05 | 177.06 | 175.01 | 176.89 | 176.89 | 1.56% | 62,882 |
| Apr 7, 2026 | 173.00 | 175.20 | 173.00 | 174.17 | 174.17 | 1.09% | 32,302 |
| Apr 2, 2026 | 173.60 | 174.40 | 172.26 | 172.29 | 172.29 | -0.67% | 29,685 |
| Apr 1, 2026 | 172.84 | 173.56 | 172.74 | 173.45 | 173.45 | 2.09% | 42,458 |
| Mar 31, 2026 | 169.28 | 170.32 | 168.15 | 169.90 | 169.90 | 0.76% | 28,262 |
| Mar 30, 2026 | 171.00 | 171.00 | 167.80 | 168.62 | 168.62 | -1.60% | 52,853 |
| Mar 27, 2026 | 171.90 | 172.00 | 171.26 | 171.36 | 171.36 | -0.45% | 24,602 |
| Mar 26, 2026 | 172.50 | 172.99 | 172.05 | 172.14 | 172.14 | -0.01% | 21,824 |
| Mar 25, 2026 | 171.46 | 172.49 | 171.36 | 172.16 | 172.16 | 0.82% | 37,277 |
| Mar 24, 2026 | 171.20 | 171.87 | 170.28 | 170.76 | 170.76 | 1.31% | 36,425 |
| Mar 23, 2026 | 168.00 | 168.89 | 167.48 | 168.55 | 168.55 | -0.66% | 69,735 |
| Mar 20, 2026 | 171.00 | 171.35 | 169.67 | 169.67 | 169.67 | -0.98% | 43,506 |
| Mar 19, 2026 | 172.33 | 172.43 | 171.25 | 171.35 | 171.35 | -0.99% | 34,285 |
| Mar 18, 2026 | 172.80 | 173.32 | 172.32 | 173.07 | 173.07 | 0.07% | 26,231 |
| Mar 17, 2026 | 173.30 | 173.51 | 172.40 | 172.95 | 172.95 | -0.23% | 27,058 |
| Mar 16, 2026 | 173.23 | 173.69 | 172.93 | 173.35 | 173.35 | 0.15% | 26,353 |
| Mar 13, 2026 | 172.70 | 173.99 | 172.38 | 173.09 | 173.09 | 0.49% | 37,203 |
| Mar 12, 2026 | 173.45 | 173.46 | 171.82 | 172.25 | 172.25 | -0.70% | 52,720 |
| Mar 11, 2026 | 174.45 | 174.90 | 173.46 | 173.46 | 173.46 | -0.88% | 31,491 |
| Mar 10, 2026 | 174.32 | 175.15 | 174.21 | 175.00 | 175.00 | 2.30% | 34,279 |
| Mar 9, 2026 | 175.00 | 175.00 | 170.90 | 171.07 | 171.07 | -2.99% | 54,569 |
| 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 |