Get the Stockscreener App
92.40
2.42%
2.18
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 April 11, 2025, is $92.40.
- Ishares Global 100 Etf all-time high stock price is $105.27, occurred on February 21, 2025.
- 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 187.31% to $92.40 now.
- The 52-week high stock price for IOO is $105.27, representing a 13.93% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for IOO is $82.80, indicating a -10.40% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares Global 100 Etf (IOO) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 11, 2025 | $92.65 | $89.94 | $2.71 | 254,739.0 | +2.42% |
| Apr 10, 2025 | $91.48 | $88.36 | $3.12 | 310,911.0 | -3.39% |
| Apr 09, 2025 | $93.88 | $84.71 | $9.17 | 317,140.0 | +9.94% |
| Apr 08, 2025 | $89.90 | $83.82 | $6.08 | 239,861.0 | -1.66% |
| Apr 07, 2025 | $89.77 | $82.80 | $6.97 | 507,550.0 | -0.74% |
| Apr 04, 2025 | $90.00 | $86.92 | $3.08 | 1,577,551.0 | -5.87% |
| Apr 03, 2025 | $93.98 | $92.35 | $1.63 | 167,867.0 | -4.67% |
| Apr 02, 2025 | $97.37 | $95.53 | $1.84 | 163,603.0 | +0.33% |
| Apr 01, 2025 | $96.83 | $95.53 | $1.30 | 119,215.0 | +0.38% |
| Mar 31, 2025 | $96.43 | $94.39 | $2.04 | 131,697.0 | +0.09% |
| Mar 28, 2025 | $97.83 | $96.05 | $1.78 | 81,243.0 | -1.96% |
| Mar 27, 2025 | $98.60 | $97.75 | $0.8402 | 84,950.0 | -0.33% |
| Mar 26, 2025 | $99.74 | $98.13 | $1.61 | 84,888.0 | -1.49% |
| Mar 25, 2025 | $100.1 | $99.77 | $0.3369 | 262,353.0 | +0.30% |
| Mar 24, 2025 | $99.76 | $99.29 | $0.47 | 129,135.0 | +1.19% |
| Mar 21, 2025 | $98.51 | $97.43 | $1.08 | 61,158.0 | +0.14% |
| Mar 20, 2025 | $99.00 | $97.67 | $1.33 | 170,677.0 | -0.40% |
| Mar 19, 2025 | $99.43 | $97.86 | $1.57 | 183,617.0 | +0.95% |
| Mar 18, 2025 | $98.39 | $97.44 | $0.95 | 418,871.0 | -0.91% |
| Mar 17, 2025 | $99.18 | $98.03 | $1.15 | 110,080.0 | +0.59% |
| Mar 14, 2025 | $98.30 | $97.09 | $1.21 | 125,055.0 | +1.94% |
| Mar 13, 2025 | $97.32 | $95.97 | $1.35 | 183,933.0 | -1.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $97.37 | $82.80 | $14.58 | 3,913,176.0 | -4.04% |
| 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% |
Ishares Global 100 Etf Stock (IOO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $81.04 | $77.39 | $3.65 | 2,732,240.0 | +2.91% |
| Nov, 2023 | $78.86 | $72.38 | $6.48 | 2,374,597.0 | +8.44% |
| Oct, 2023 | $75.45 | $70.73 | $4.72 | 2,786,727.0 | -1.49% |
| Sep, 2023 | $77.44 | $72.37 | $5.07 | 1,892,365.0 | -4.59% |
| Aug, 2023 | $77.90 | $73.53 | $4.37 | 4,827,341.0 | -1.65% |
| Jul, 2023 | $78.35 | $74.19 | $4.16 | 1,754,489.0 | +2.62% |
| Jun, 2023 | $76.63 | $72.95 | $3.68 | 2,645,374.0 | +4.26% |
| May, 2023 | $74.15 | $71.20 | $2.95 | 3,495,871.0 | +0.22% |
| Apr, 2023 | $72.79 | $70.06 | $2.73 | 2,492,453.0 | +3.90% |
| Mar, 2023 | $70.08 | $64.74 | $5.34 | 2,360,553.0 | +6.06% |
| Feb, 2023 | $69.55 | $65.69 | $3.86 | 1,482,170.0 | -2.80% |
| Jan, 2023 | $68.43 | $63.44 | $4.99 | 1,966,768.0 | +6.10% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):