MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IOO — iShares Global 100 ETF
NYSE ArcaiShares Global 100 ETF
$144.84
+1.39(+0.97%)
- O
- 144.81
- H
- 145.36
- L
- 144.21
- V
- 92.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$144.84
Period Return+58.38%
Period High$146.68
Period Low$90.30
Avg Daily Volume191.6K
Total Trading Days365
IOO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $144.81 | $145.36 | $144.21 | $144.84 | +$1.39 | +0.97% | 92,549 | $144.84 | $144.21 $145.36 |
| Oct 1, 2026 | $144.36 | $144.51 | $142.90 | $143.45 | $-0.56 | -0.39% | 216,620 | $143.58 | $142.90 $144.51 |
| Sep 30, 2026 | $144.61 | $145.65 | $144.01 | $144.01 | $-0.21 | -0.15% | 214,283 | $144.82 | $144.01 $145.65 |
| Sep 29, 2026 | $144.98 | $145.00 | $143.91 | $144.22 | $-0.65 | -0.45% | 228,357 | $144.31 | $143.91 $145.00 |
| Sep 28, 2026 | $144.96 | $145.64 | $144.51 | $144.87 | $-0.68 | -0.47% | 83,415 | $145.02 | $144.51 $145.64 |
| Sep 25, 2026 | $144.46 | $145.61 | $144.33 | $145.55 | +$1.37 | +0.95% | 106,297 | $145.12 | $144.33 $145.61 |
| Sep 24, 2026 | $143.61 | $144.43 | $143.33 | $144.18 | $-0.28 | -0.19% | 101,184 | $143.86 | $143.33 $144.43 |
| Sep 23, 2026 | $145.73 | $145.73 | $143.94 | $144.46 | $-1.59 | -1.09% | 51,017 | $144.62 | $143.94 $145.73 |
| Sep 22, 2026 | $146.28 | $146.47 | $145.64 | $146.05 | $-0.07 | -0.05% | 42,374 | $146.07 | $145.64 $146.47 |
| Sep 21, 2026 | $144.86 | $146.31 | $144.67 | $146.12 | +$2.21 | +1.54% | 77,667 | $145.58 | $144.67 $146.31 |
| Sep 18, 2026 | $143.95 | $144.08 | $143.22 | $143.91 | $-0.08 | -0.06% | 79,909 | $143.73 | $143.22 $144.08 |
| Sep 17, 2026 | $143.76 | $144.10 | $143.30 | $143.99 | +$2.02 | +1.42% | 90,417 | $143.81 | $143.30 $144.10 |
| Sep 16, 2026 | $142.97 | $143.32 | $141.12 | $141.97 | $-0.61 | -0.43% | 125,456 | $142.36 | $141.12 $143.32 |
| Sep 15, 2026 | $143.00 | $143.00 | $142.15 | $142.58 | $-0.63 | -0.44% | 76,422 | $142.48 | $142.15 $143.00 |
| Sep 14, 2026 | $143.07 | $143.78 | $142.60 | $143.21 | $-0.86 | -0.60% | 76,419 | $143.29 | $142.60 $143.78 |
| Sep 11, 2026 | $143.97 | $144.54 | $143.97 | $144.07 | +$1.50 | +1.05% | 908,555 | $144.42 | $143.97 $144.54 |
| Sep 10, 2026 | $142.32 | $142.73 | $142.03 | $142.57 | $-0.43 | -0.30% | 87,151 | $142.47 | $142.03 $142.73 |
| Sep 9, 2026 | $143.35 | $143.39 | $142.56 | $143.00 | $-1.10 | -0.76% | 64,561 | $143.08 | $142.56 $143.39 |
| Sep 8, 2026 | $144.77 | $144.91 | $143.97 | $144.10 | $-0.94 | -0.65% | 111,147 | $144.25 | $143.97 $144.91 |
| Sep 4, 2026 | $145.69 | $145.88 | $144.82 | $145.04 | $-0.62 | -0.43% | 121,038 | $145.19 | $144.82 $145.88 |
| Sep 3, 2026 | $144.75 | $145.88 | $144.64 | $145.66 | +$1.42 | +0.98% | 650,710 | $145.43 | $144.64 $145.88 |
| Sep 2, 2026 | $143.61 | $144.64 | $143.60 | $144.24 | +$0.81 | +0.56% | 427,991 | $144.23 | $143.60 $144.64 |
| Sep 1, 2026 | $143.28 | $144.00 | $143.00 | $143.43 | $-0.72 | -0.50% | 210,354 | $143.52 | $143.00 $144.00 |
| Aug 31, 2026 | $144.65 | $144.70 | $143.67 | $144.15 | $-0.70 | -0.48% | 120,045 | $144.06 | $143.67 $144.70 |
| Aug 28, 2026 | $145.10 | $146.03 | $144.55 | $144.85 | +$0.04 | +0.03% | 71,490 | $145.10 | $144.55 $146.03 |
| Aug 27, 2026 | $143.82 | $145.12 | $143.63 | $144.81 | +$1.62 | +1.13% | 189,094 | $144.33 | $143.63 $145.12 |
| Aug 26, 2026 | $143.53 | $143.62 | $142.86 | $143.19 | $-0.57 | -0.40% | 205,531 | $143.18 | $142.86 $143.62 |
| Aug 25, 2026 | $143.58 | $143.86 | $143.08 | $143.76 | +$0.61 | +0.43% | 200,246 | $143.58 | $143.08 $143.86 |
| Aug 24, 2026 | $143.47 | $143.67 | $143.09 | $143.15 | $-0.65 | -0.45% | 183,282 | $143.34 | $143.09 $143.67 |
| Aug 21, 2026 | $143.91 | $144.35 | $143.50 | $143.80 | +$0.54 | +0.38% | 220,991 | $143.93 | $143.50 $144.35 |