Ishares Global 100 Etf (IOO)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Ishares Global 100 Etf Stock (IOO) Price History

The historical daily chart and data for Ishares Global 100 Etf stock (IOO), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $142.17.

Ishares Global 100 Etf all-time high stock price is $142.68, occurred on May 14, 2026.
The lowest Ishares Global 100 Etf stock price recorded was $32.16 on January 20, 2016. Since then, Ishares Global 100 Etf's stock price has risen over 342.07% to $142.17 now.
The 52-week high stock price for IOO is $142.68, representing a 0.36% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for IOO is $101.72, indicating a -28.45% decrease from the current share price, occurred on May 30, 2025.
The closing price of Ishares Global 100 Etf (IOO) stock in the beginning of 2025 was $78.61. The stock closed the year at $64.05, a loss of over -18.53% for the year.

The table below shows more information about IOO historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$142.7	$141.6	$1.09	189,901.0	+0.42%
May 22, 2026	$142.4	$141.4	$0.97	173,998.0	-0.11%
May 21, 2026	$142.2	$140.6	$1.63	150,252.0	+0.14%
May 20, 2026	$141.7	$140.1	$1.64	372,042.0	+1.14%
May 19, 2026	$140.8	$139.5	$1.29	183,520.0	-0.69%
May 18, 2026	$141.7	$139.8	$1.90	177,524.0	+0.12%
May 15, 2026	$141.6	$140.2	$1.34	144,847.0	-1.21%
May 14, 2026	$142.7	$141.3	$1.34	246,936.0	+0.88%
May 13, 2026	$141.5	$139.4	$2.06	606,408.0	+1.21%
May 12, 2026	$139.7	$138.3	$1.40	219,641.0	-0.39%
May 11, 2026	$140.6	$139.6	$1.06	153,829.0	-0.01%
May 08, 2026	$140.1	$139.3	$0.84	71,723.0	+1.07%
May 07, 2026	$139.7	$138.4	$1.29	114,462.0	-0.49%
May 06, 2026	$139.4	$137.7	$1.69	372,417.0	+2.01%
May 05, 2026	$136.7	$135.8	$0.83	100,346.0	+1.17%
May 04, 2026	$135.7	$134.2	$1.51	115,761.0	-0.71%
May 01, 2026	$136.9	$135.7	$1.17	165,013.0	+0.50%
Apr 30, 2026	$135.5	$133.5	$1.99	254,753.0	+1.31%
Apr 29, 2026	$133.9	$132.9	$0.9509	123,743.0	-0.30%
Apr 28, 2026	$134.1	$133.2	$0.89	203,180.0	-0.31%

Ishares Global 100 Etf Stock (IOO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Global 100 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Global 100 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Global 100 Etf Stock (IOO) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$142.7	$134.2	$8.54	3,748,521.0	+5.12%
Apr, 2026	$135.5	$119.9	$15.58	3,551,901.0	+11.80%
Mar, 2026	$127.5	$116.5	$11.00	3,285,257.0	-5.18%
Feb, 2026	$130.1	$125.2	$4.87	2,730,173.0	-0.98%
Jan, 2026	$130.2	$124.9	$5.22	4,194,314.0	+1.71%

Ishares Global 100 Etf Stock (IOO) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$128.0	$123.0	$4.97	4,784,537.0	+0.40%
Nov, 2025	$127.2	$121.0	$6.24	4,394,689.0	+0.63%
Oct, 2025	$127.2	$117.9	$9.28	4,102,943.0	+5.04%
Sep, 2025	$120.1	$112.7	$7.42	2,840,008.0	+4.58%
Aug, 2025	$115.8	$109.2	$6.58	3,187,314.0	+2.79%
Jul, 2025	$113.3	$107.2	$6.09	2,323,105.0	+3.54%
Jun, 2025	$108.0	$102.4	$5.62	2,572,108.0	+4.84%
May, 2025	$103.7	$96.08	$7.57	3,010,822.0	+6.96%
Apr, 2025	$97.37	$82.80	$14.58	7,814,248.0	-0.16%
Mar, 2025	$102.5	$94.39	$8.11	3,639,694.0	-5.43%
Feb, 2025	$105.3	$99.82	$5.45	3,082,702.0	-0.39%
Jan, 2025	$104.5	$98.54	$5.94	5,469,907.0	+1.44%

Ishares Global 100 Etf Stock (IOO) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$103.7	$99.49	$4.17	3,255,395.0	+0.88%
Nov, 2024	$101.7	$97.62	$4.10	3,323,734.0	+3.12%
Oct, 2024	$101.2	$97.37	$3.87	3,069,754.0	-1.71%
Sep, 2024	$99.75	$92.78	$6.97	3,191,406.0	+1.06%
Aug, 2024	$98.81	$87.36	$11.45	3,429,539.0	+1.92%
Jul, 2024	$100.9	$93.54	$7.32	2,869,615.0	-0.32%
Jun, 2024	$97.88	$92.80	$5.08	4,939,292.0	+3.70%
May, 2024	$93.98	$86.93	$7.05	2,727,611.0	+6.79%
Apr, 2024	$89.93	$85.03	$4.90	2,915,953.0	-2.46%
Mar, 2024	$89.81	$85.58	$4.23	1,982,161.0	+3.69%
Feb, 2024	$87.10	$82.49	$4.61	5,462,371.0	+4.92%
Jan, 2024	$84.05	$78.90	$5.14	2,351,565.0	+2.07%