iShares Global 100 ETF (IOO)
88.81
+1.71
(+1.96%)
USD |
NYSEARCA |
Apr 26, 16:00
88.81
0.00 (0.00%)
After-Hours: 20:00
IOO Price: 88.81 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 86.04 | 87.19 | 86.03 | 87.10 | 69265.00 |
Apr 24, 2024 | 87.61 | 87.66 | 86.96 | 87.35 | 205010.0 |
Apr 23, 2024 | 86.69 | 87.48 | 86.55 | 87.42 | 117909.0 |
Apr 22, 2024 | 85.75 | 86.75 | 85.51 | 86.25 | 160192.0 |
Apr 19, 2024 | 86.25 | 86.38 | 85.03 | 85.21 | 109095.0 |
Apr 18, 2024 | 86.83 | 87.08 | 86.14 | 86.34 | 88112.00 |
Apr 17, 2024 | 87.81 | 87.81 | 86.44 | 86.64 | 171856.0 |
Apr 16, 2024 | 87.34 | 87.66 | 86.95 | 87.13 | 124896.0 |
Apr 15, 2024 | 89.16 | 89.33 | 87.40 | 87.50 | 204864.0 |
Apr 12, 2024 | 89.02 | 89.35 | 88.19 | 88.43 | 151480.0 |
Apr 11, 2024 | 89.01 | 89.85 | 88.42 | 89.71 | 104876.0 |
Apr 10, 2024 | 88.20 | 88.77 | 88.13 | 88.60 | 95823.00 |
Apr 09, 2024 | 89.36 | 89.39 | 88.34 | 89.04 | 55836.00 |
Apr 08, 2024 | 89.17 | 89.28 | 88.87 | 89.04 | 76183.00 |
Apr 05, 2024 | 88.27 | 89.26 | 88.19 | 89.00 | 175386.0 |
Apr 04, 2024 | 89.83 | 89.93 | 88.03 | 88.13 | 139423.0 |
Apr 03, 2024 | 88.86 | 89.49 | 88.86 | 89.15 | 267207.0 |
Apr 02, 2024 | 89.11 | 89.18 | 88.69 | 89.12 | 153208.0 |
Apr 01, 2024 | 89.57 | 89.81 | 89.17 | 89.46 | 88053.00 |
Mar 28, 2024 | 89.39 | 89.60 | 89.25 | 89.41 | 136602.0 |
Mar 27, 2024 | 89.34 | 89.42 | 88.87 | 89.42 | 97014.00 |
Mar 26, 2024 | 89.47 | 89.47 | 88.85 | 88.86 | 127758.0 |
Mar 25, 2024 | 89.16 | 89.42 | 88.93 | 89.16 | 128449.0 |
Mar 22, 2024 | 89.20 | 89.66 | 89.20 | 89.46 | 117359.0 |
Mar 21, 2024 | 89.74 | 89.81 | 89.18 | 89.18 | 131900.0 |
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
38.84
Minimum
Mar 23 2020
89.71
Maximum
Apr 11 2024
65.61
Average
67.01
Median
Feb 21 2023