Global 100 Ishares ETF (NY: IOO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	92.83	93.31	91.95	92.74	180,100	-1.77(-1.87%)
Aug 01, 2024	96.32	96.86	93.92	94.51	106,022	-1.76(-1.83%)
Jul 31, 2024	96.02	96.61	95.65	96.27	196,400	+2.03(+2.15%)
Jul 30, 2024	95.30	95.41	93.54	94.24	136,065	-0.85(-0.89%)
Jul 29, 2024	95.51	95.74	94.84	95.09	104,450	-0.14(-0.15%)
Jul 26, 2024	95.13	95.80	94.84	95.23	79,533	+0.79(+0.84%)
Jul 25, 2024	95.12	95.92	93.67	94.44	164,561	-0.78(-0.82%)
Jul 24, 2024	96.67	96.80	95.15	95.22	155,904	-2.51(-2.57%)
Jul 23, 2024	97.70	98.29	97.57	97.73	76,008	-0.05(-0.05%)
Jul 22, 2024	97.66	98.05	97.20	97.78	125,089	+1.15(+1.19%)
Jul 19, 2024	97.05	97.50	96.50	96.63	78,773	-0.68(-0.70%)
Jul 18, 2024	98.71	98.71	96.92	97.31	197,198	-0.91(-0.93%)
Jul 17, 2024	98.55	98.66	98.01	98.22	162,770	-1.59(-1.59%)
Jul 16, 2024	100.04	100.09	99.36	99.81	155,587	-0.04(-0.04%)
Jul 15, 2024	100.37	100.64	99.72	99.85	160,804	+0.05(+0.05%)
Jul 12, 2024	99.62	100.57	99.55	99.80	120,666	+0.46(+0.46%)
Jul 11, 2024	100.86	100.86	99.08	99.34	197,534	-1.49(-1.48%)
Jul 10, 2024	100.00	100.83	99.82	100.83	131,314	+1.30(+1.31%)
Jul 09, 2024	99.73	99.91	99.35	99.53	121,948	+0.06(+0.06%)
Jul 08, 2024	99.57	99.74	99.32	99.47	129,826	+0.06(+0.06%)
Jul 05, 2024	98.81	99.46	98.81	99.41	151,927	+0.71(+0.72%)
Jul 03, 2024	97.93	98.71	97.91	98.70	95,352	+0.84(+0.86%)
Jul 02, 2024	96.93	97.89	96.90	97.86	129,666	+0.43(+0.44%)
Jul 01, 2024	96.86	97.56	96.62	97.43	182,981	+0.85(+0.88%)
Jun 28, 2024	97.37	97.88	96.51	96.58	293,278	-0.57(-0.59%)
Jun 27, 2024	97.26	97.50	96.94	97.15	109,641	-0.08(-0.08%)
Jun 26, 2024	96.73	97.33	96.70	97.23	152,726	+0.23(+0.24%)
Jun 25, 2024	96.39	97.06	96.22	97.00	97,625	+0.96(+1.00%)
Jun 24, 2024	96.66	97.02	96.02	96.04	175,774	-0.56(-0.58%)
Jun 21, 2024	96.61	97.12	96.42	96.60	117,870	-0.40(-0.41%)
Jun 20, 2024	97.78	97.88	96.61	97.00	462,907	-0.45(-0.46%)
Jun 18, 2024	97.27	97.48	97.02	97.45	1,166,917	+0.26(+0.27%)
Jun 17, 2024	96.49	97.47	96.33	97.19	121,990	+0.72(+0.75%)
Jun 14, 2024	95.89	96.47	95.80	96.47	169,562	+0.06(+0.06%)
Jun 13, 2024	96.68	96.68	95.84	96.41	928,050	+0.29(+0.30%)
Jun 12, 2024	96.02	96.67	95.98	96.12	184,326	+0.98(+1.03%)
Jun 11, 2024	94.47	95.20	94.06	95.14	134,406	+0.56(+0.59%)
Jun 10, 2024	94.28	94.70	94.01	94.58	259,995	+0.18(+0.19%)
Jun 07, 2024	94.48	94.82	94.17	94.40	143,810	-0.33(-0.35%)
Jun 06, 2024	94.82	94.89	94.26	94.73	274,077	+0.12(+0.13%)
Jun 05, 2024	93.82	94.61	93.63	94.61	264,068	+1.35(+1.45%)
Jun 04, 2024	92.92	93.29	92.50	93.26	104,476	+0.39(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.