IOO Price Analysis

iShares Global 100 ETF (IOO)

93.13 +0.45 (+0.49%) USD | NYSEARCA | May 31, 16:00

93.06 -0.07 (-0.08%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2000. Upgrade now.

Date	Open	High	Low	Close	Volume
May 31, 2024	93.03	93.13	91.80	93.13	84269.00
May 30, 2024	93.32	93.36	92.48	92.68	115729.0
May 29, 2024	93.19	93.68	93.15	93.35	116791.0
May 28, 2024	93.75	93.98	93.42	93.95	92793.00
May 24, 2024	92.99	93.46	92.84	93.35	108147.0
May 23, 2024	93.69	93.75	92.42	92.67	180819.0
May 22, 2024	93.00	93.04	92.34	92.73	103560.0
May 21, 2024	92.65	93.20	92.65	93.18	102950.0
May 20, 2024	92.66	93.20	92.66	92.83	245284.0
May 17, 2024	92.65	92.73	92.33	92.65	136704.0
May 16, 2024	92.87	93.10	92.53	92.63	186917.0
May 15, 2024	92.10	92.90	91.79	92.85	122038.0
May 14, 2024	91.17	91.77	91.13	91.71	135429.0
May 13, 2024	91.18	91.19	90.85	91.16	130143.0
May 10, 2024	91.11	91.26	90.69	90.97	114605.0
May 09, 2024	90.57	90.92	90.38	90.88	98958.00
May 08, 2024	90.15	90.60	90.15	90.53	92811.00
May 07, 2024	90.55	90.73	90.30	90.47	174231.0
May 06, 2024	89.81	90.37	89.79	90.37	127305.0
May 03, 2024	89.52	89.60	89.02	89.44	92984.00
May 02, 2024	87.87	88.26	87.46	88.13	75333.00
May 01, 2024	87.42	88.37	86.93	87.09	184554.0
Apr 30, 2024	88.39	88.77	87.21	87.21	121689.0
Apr 29, 2024	88.85	88.85	88.25	88.60	64896.00
Apr 26, 2024	88.31	88.83	88.14	88.61	190387.0

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).

Read full definition.

Price Range, Past 5 Years

38.84

Minimum

Mar 23 2020

93.95

Maximum

May 28 2024

66.44

Average

67.81

Median

Mar 27 2023

Price Benchmarks