iShares Global 100 ETF (IOO)
143.64
+0.50
(+0.35%)
USD |
NYSEARCA |
Aug 25, 10:23
IOO Price : 143.64 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 145.81 | 146.37 | 145.58 | 146.19 | 229415.0 |
| Aug 06, 2026 | 145.71 | 146.05 | 144.85 | 145.24 | 157495.0 |
| Aug 05, 2026 | 146.52 | 146.68 | 145.07 | 145.19 | 1.049M |
| Aug 04, 2026 | 143.37 | 145.79 | 143.35 | 145.35 | 812267.0 |
| Aug 03, 2026 | 141.72 | 143.48 | 141.72 | 143.10 | 645697.0 |
| Jul 31, 2026 | 140.01 | 141.62 | 139.04 | 141.36 | 704137.0 |
| Jul 30, 2026 | 138.32 | 140.03 | 138.25 | 139.75 | 367275.0 |
| Jul 29, 2026 | 137.82 | 138.96 | 136.27 | 136.44 | 89348.00 |
| Jul 28, 2026 | 137.45 | 138.50 | 137.00 | 138.16 | 135808.0 |
| Jul 27, 2026 | 138.66 | 138.75 | 137.05 | 137.47 | 94401.00 |
| Jul 24, 2026 | 137.23 | 138.36 | 137.01 | 137.44 | 171931.0 |
| Jul 23, 2026 | 137.25 | 137.69 | 136.55 | 137.12 | 98831.00 |
| Jul 22, 2026 | 139.16 | 139.68 | 138.81 | 139.24 | 232336.0 |
| Jul 21, 2026 | 138.80 | 139.27 | 138.33 | 139.10 | 452646.0 |
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