Global 100 Ishares ETF (NY: IOO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	65.20	65.40	65.00	65.01	41,725	-0.31(-0.48%)
Feb 27, 2023	65.50	65.67	65.18	65.33	41,801	+0.32(+0.50%)
Feb 24, 2023	65.04	65.05	64.65	65.00	41,553	-0.99(-1.51%)
Feb 23, 2023	66.14	66.21	65.34	66.00	63,473	+0.30(+0.45%)
Feb 22, 2023	66.01	66.07	65.56	65.70	68,568	-0.25(-0.37%)
Feb 21, 2023	66.38	66.55	65.95	65.95	105,781	-1.04(-1.56%)
Feb 17, 2023	66.83	67.07	66.52	66.99	63,692	-0.23(-0.34%)
Feb 16, 2023	67.20	67.88	67.12	67.22	59,696	-0.72(-1.06%)
Feb 15, 2023	67.41	67.94	67.37	67.94	38,307	+0.00(+0.00%)
Feb 14, 2023	67.78	68.20	67.27	67.94	40,480	-0.04(-0.06%)
Feb 13, 2023	67.23	67.97	67.23	67.97	63,284	+0.86(+1.28%)
Feb 10, 2023	66.75	67.16	66.61	67.12	41,565	+0.22(+0.32%)
Feb 09, 2023	68.19	68.19	66.72	66.90	67,153	-0.49(-0.73%)
Feb 08, 2023	68.01	68.05	67.30	67.39	117,775	-0.84(-1.23%)
Feb 07, 2023	67.04	68.33	67.04	68.23	88,295	+1.13(+1.69%)
Feb 06, 2023	67.17	67.26	66.78	67.10	50,792	-0.55(-0.81%)
Feb 03, 2023	67.38	68.45	67.38	67.65	78,048	-0.63(-0.92%)
Feb 02, 2023	67.89	68.34	67.59	68.28	343,837	+0.91(+1.34%)
Feb 01, 2023	66.71	67.78	66.04	67.37	90,354	+0.49(+0.74%)
Jan 31, 2023	66.13	66.88	66.01	66.88	72,954	+0.76(+1.15%)
Jan 30, 2023	66.59	66.78	66.11	66.12	129,334	-0.87(-1.29%)
Jan 27, 2023	66.73	67.35	66.73	66.99	55,079	+0.06(+0.09%)
Jan 26, 2023	66.70	66.93	66.16	66.93	48,505	+0.66(+0.99%)
Jan 25, 2023	65.63	66.40	65.30	66.27	65,903	-0.05(-0.07%)
Jan 24, 2023	66.09	66.48	65.84	66.32	155,514	-0.09(-0.13%)
Jan 23, 2023	65.96	66.71	65.92	66.41	136,500	+0.47(+0.72%)
Jan 20, 2023	65.05	65.96	64.94	65.94	149,191	+0.99(+1.53%)
Jan 19, 2023	64.74	65.21	64.59	64.94	108,585	-0.17(-0.26%)
Jan 18, 2023	66.28	66.32	65.06	65.11	96,055	-0.77(-1.17%)
Jan 17, 2023	65.94	66.31	65.80	65.88	148,164	-0.11(-0.16%)
Jan 13, 2023	65.16	66.11	65.16	65.99	128,349	+0.35(+0.54%)
Jan 12, 2023	65.46	65.83	64.82	65.63	121,443	+0.47(+0.72%)
Jan 11, 2023	64.67	65.20	64.57	65.16	37,421	+0.75(+1.16%)
Jan 10, 2023	63.96	64.41	63.79	64.41	49,743	+0.43(+0.68%)
Jan 09, 2023	64.41	64.99	63.93	63.98	81,236	-0.01(-0.02%)
Jan 06, 2023	63.02	64.13	62.51	63.99	80,951	+1.44(+2.30%)
Jan 05, 2023	62.82	62.97	62.43	62.55	156,568	-0.69(-1.09%)
Jan 04, 2023	63.50	63.53	62.70	63.24	91,876	+0.26(+0.41%)
Jan 03, 2023	63.56	63.83	62.53	62.99	85,984	-0.05(-0.08%)
Dec 30, 2022	62.87	63.08	62.54	63.03	110,138	-0.27(-0.42%)
Dec 29, 2022	62.71	63.44	62.71	63.30	137,650	+1.05(+1.69%)
Dec 28, 2022	63.02	63.39	62.22	62.25	123,536	-0.76(-1.20%)
Dec 27, 2022	63.24	63.30	62.78	63.00	92,181	-0.22(-0.34%)
Dec 23, 2022	62.75	63.31	62.54	63.22	137,785	+0.25(+0.39%)
Dec 22, 2022	63.40	63.40	62.15	62.98	84,254	-0.88(-1.37%)
Dec 21, 2022	63.32	64.02	63.32	63.85	69,672	+0.89(+1.41%)
Dec 20, 2022	62.65	63.12	62.51	62.97	161,926	+0.35(+0.57%)
Dec 19, 2022	63.31	63.31	62.40	62.61	443,647	-0.47(-0.75%)
Dec 16, 2022	63.42	63.63	62.86	63.08	141,222	-0.67(-1.05%)
Dec 15, 2022	64.76	64.76	63.57	63.75	113,712	-1.90(-2.89%)
Dec 14, 2022	65.83	66.49	65.19	65.65	113,236	-0.19(-0.28%)
Dec 13, 2022	66.82	67.04	65.47	65.84	141,075	+0.73(+1.12%)
Dec 12, 2022	64.44	65.11	64.37	65.11	122,703	+0.78(+1.21%)
Dec 09, 2022	64.58	65.06	64.30	64.33	139,514	-0.38(-0.59%)
Dec 08, 2022	64.55	64.88	64.33	64.71	69,127	+0.39(+0.61%)
Dec 07, 2022	64.43	64.67	64.16	64.32	137,364	-0.22(-0.35%)
Dec 06, 2022	65.47	65.54	64.25	64.54	135,327	-0.88(-1.34%)
Dec 05, 2022	65.99	66.31	65.20	65.42	133,810	-0.85(-1.28%)
Dec 02, 2022	65.65	66.42	65.65	66.27	1,935,971	-0.25(-0.38%)

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.