iShares Global 100 ETF (IOO)
142.47
-0.74
(-0.52%)
USD |
NYSEARCA |
Sep 15, 10:29
IOO Price : 142.47 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 143.07 | 143.78 | 142.60 | 143.21 | 76419.00 |
| Sep 11, 2026 | 143.97 | 144.54 | 143.97 | 144.07 | 908555.0 |
| Sep 10, 2026 | 142.32 | 142.73 | 142.03 | 142.57 | 87151.00 |
| Sep 09, 2026 | 143.35 | 143.38 | 142.56 | 143.00 | 64561.00 |
| Sep 08, 2026 | 144.77 | 144.91 | 143.97 | 144.10 | 111147.0 |
| Sep 04, 2026 | 145.68 | 145.88 | 144.82 | 145.04 | 121038.0 |
| Sep 03, 2026 | 144.75 | 145.88 | 144.64 | 145.66 | 650710.0 |
| Sep 02, 2026 | 143.61 | 144.64 | 143.60 | 144.24 | 427991.0 |
| Sep 01, 2026 | 143.28 | 144.00 | 143.00 | 143.43 | 210354.0 |
| Aug 31, 2026 | 144.65 | 144.70 | 143.67 | 144.15 | 120044.0 |
| Aug 28, 2026 | 145.10 | 146.02 | 144.55 | 144.85 | 71490.00 |
| Aug 27, 2026 | 143.82 | 145.12 | 143.63 | 144.81 | 189094.0 |
| Aug 26, 2026 | 143.53 | 143.62 | 142.86 | 143.19 | 205531.0 |
| Aug 25, 2026 | 143.58 | 143.86 | 143.08 | 143.76 | 200245.0 |
| Aug 24, 2026 | 143.47 | 143.67 | 143.09 | 143.15 | 183282.0 |
| Aug 21, 2026 | 143.91 | 144.35 | 143.50 | 143.80 | 220991.0 |
| Aug 20, 2026 | 144.17 | 144.49 | 143.13 | 143.26 | 141412.0 |
| Aug 19, 2026 | 144.39 | 144.87 | 143.90 | 144.35 | 1.005M |
| Aug 18, 2026 | 144.02 | 144.10 | 143.52 | 143.82 | 848338.0 |
| Aug 17, 2026 | 145.27 | 145.51 | 144.60 | 144.73 | 128859.0 |
| Aug 14, 2026 | 145.80 | 145.80 | 145.00 | 145.10 | 71872.00 |
| Aug 13, 2026 | 145.54 | 146.18 | 145.26 | 145.72 | 113646.0 |
| Aug 12, 2026 | 145.59 | 145.59 | 145.06 | 145.23 | 72896.00 |
| Aug 11, 2026 | 146.44 | 146.44 | 144.72 | 144.88 | 113696.0 |
| Aug 10, 2026 | 145.69 | 146.25 | 145.49 | 145.84 | 248348.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median