Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global 100 Ishares ETF
(NY:
IOO
)
95.05
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
89.39
89.60
89.25
89.41
136,602
-0.01(-0.01%)
Mar 27, 2024
89.34
89.42
88.87
89.42
97,010
+0.56(+0.63%)
Mar 26, 2024
89.47
89.47
88.85
88.86
127,758
-0.30(-0.34%)
Mar 25, 2024
89.16
89.42
88.93
89.16
128,449
-0.30(-0.34%)
Mar 22, 2024
89.20
89.66
89.20
89.46
117,359
+0.28(+0.31%)
Mar 21, 2024
89.74
89.81
89.18
89.18
131,900
-0.03(-0.03%)
Mar 20, 2024
88.49
89.32
88.26
89.21
155,799
+0.82(+0.93%)
Mar 19, 2024
87.75
88.43
87.43
88.39
92,517
+0.55(+0.63%)
Mar 18, 2024
88.25
88.65
87.79
87.84
99,881
+0.46(+0.53%)
Mar 15, 2024
87.45
87.68
87.04
87.38
105,321
-0.61(-0.69%)
Mar 14, 2024
88.19
88.31
87.61
87.99
77,356
+0.02(+0.02%)
Mar 13, 2024
88.14
88.14
87.67
87.97
84,765
-0.09(-0.10%)
Mar 12, 2024
87.23
88.09
86.79
88.06
79,291
+1.30(+1.50%)
Mar 11, 2024
86.63
86.87
86.43
86.76
81,680
-0.21(-0.24%)
Mar 08, 2024
87.87
88.29
86.81
86.97
72,298
-0.68(-0.78%)
Mar 07, 2024
87.11
87.78
86.92
87.65
69,788
+1.16(+1.34%)
Mar 06, 2024
86.74
86.93
86.28
86.49
73,371
+0.49(+0.57%)
Mar 05, 2024
86.50
86.50
85.58
86.00
75,616
-0.89(-1.02%)
Mar 04, 2024
86.86
87.23
86.72
86.89
89,989
-0.15(-0.17%)
Mar 01, 2024
86.42
87.12
86.38
87.04
86,291
+0.81(+0.94%)
Feb 29, 2024
86.14
86.38
85.61
86.23
64,829
+0.44(+0.51%)
Feb 28, 2024
85.91
85.92
85.60
85.79
47,076
-0.38(-0.44%)
Feb 27, 2024
86.12
86.21
85.84
86.17
85,919
+0.04(+0.05%)
Feb 26, 2024
86.64
86.74
86.10
86.13
94,571
-0.49(-0.57%)
Feb 23, 2024
86.92
87.10
86.43
86.62
113,688
+0.04(+0.05%)
Feb 22, 2024
85.91
86.64
85.75
86.58
104,301
+2.16(+2.56%)
Feb 21, 2024
84.16
84.43
83.81
84.42
214,653
+0.04(+0.05%)
Feb 20, 2024
84.71
84.85
84.01
84.38
454,465
-0.46(-0.54%)
Feb 16, 2024
85.18
85.38
84.73
84.84
82,305
-0.19(-0.22%)
Feb 15, 2024
84.88
85.06
84.55
85.03
90,260
+0.10(+0.12%)
Feb 14, 2024
84.81
84.98
84.24
84.93
121,488
+0.57(+0.68%)
Feb 13, 2024
84.29
84.75
83.85
84.36
137,663
-1.08(-1.26%)
Feb 12, 2024
85.62
85.92
85.28
85.44
172,129
-0.16(-0.19%)
Feb 09, 2024
85.07
85.67
84.93
85.60
108,541
+0.70(+0.82%)
Feb 08, 2024
84.98
85.03
84.77
84.90
118,023
-0.14(-0.16%)
Feb 07, 2024
84.83
85.12
84.71
85.04
2,516,317
+0.57(+0.67%)
Feb 06, 2024
84.40
84.54
84.04
84.47
110,498
+0.25(+0.30%)
Feb 05, 2024
84.12
84.39
83.73
84.22
107,003
+0.15(+0.18%)
Feb 02, 2024
83.13
84.23
83.11
84.07
128,457
+0.82(+0.98%)
Feb 01, 2024
82.49
83.32
82.49
83.25
592,498
+1.06(+1.29%)
Jan 31, 2024
83.22
83.51
82.15
82.19
82,466
-1.56(-1.86%)
Jan 30, 2024
83.93
84.05
83.56
83.75
71,668
-0.22(-0.26%)
Jan 29, 2024
83.46
83.99
83.27
83.97
92,545
+0.60(+0.72%)
Jan 26, 2024
83.44
83.65
83.22
83.37
104,859
-0.02(-0.02%)
Jan 25, 2024
83.43
83.61
83.03
83.39
196,885
+0.41(+0.49%)
Jan 24, 2024
83.13
83.54
82.92
82.98
84,175
+0.40(+0.48%)
Jan 23, 2024
82.22
82.59
82.07
82.58
90,670
+0.38(+0.46%)
Jan 22, 2024
82.37
82.44
82.14
82.20
118,564
+0.15(+0.18%)
Jan 19, 2024
81.27
82.12
81.14
82.05
137,226
+0.98(+1.21%)
Jan 18, 2024
80.60
81.10
80.46
81.07
150,875
+1.00(+1.25%)
Jan 17, 2024
79.96
80.16
79.64
80.07
107,802
-0.49(-0.61%)
Jan 16, 2024
80.72
80.97
80.28
80.56
143,670
-0.64(-0.79%)
Jan 12, 2024
81.24
81.33
80.95
81.20
79,344
+0.29(+0.36%)
Jan 11, 2024
81.17
81.27
80.22
80.91
98,757
+0.08(+0.10%)
Jan 10, 2024
80.29
80.96
80.29
80.83
183,981
+0.55(+0.69%)
Jan 09, 2024
79.95
80.52
79.82
80.28
86,430
-0.16(-0.20%)
Jan 08, 2024
79.38
80.46
79.37
80.44
94,278
+1.26(+1.59%)
Jan 05, 2024
79.20
79.65
78.90
79.18
98,962
+0.05(+0.06%)
Jan 04, 2024
79.32
79.76
79.09
79.13
119,309
-0.42(-0.53%)
Jan 03, 2024
79.34
79.81
79.30
79.55
71,535
-0.25(-0.31%)
Jan 02, 2024
79.81
79.95
79.43
79.80
137,657
-0.72(-0.89%)
Dec 29, 2023
80.69
80.80
80.24
80.52
80,932
-0.12(-0.15%)
Dec 28, 2023
80.62
81.04
80.55
80.64
321,404
+0.01(+0.01%)
Dec 27, 2023
80.45
80.65
80.33
80.63
177,606
+0.17(+0.21%)
Dec 26, 2023
80.16
80.62
80.16
80.46
83,801
+0.28(+0.35%)
Dec 22, 2023
80.26
80.44
79.84
80.18
185,928
-0.03(-0.04%)
Dec 21, 2023
79.99
80.22
79.66
80.21
93,717
+0.84(+1.06%)
Dec 20, 2023
80.35
80.60
79.33
79.37
84,175
-0.87(-1.09%)
Dec 19, 2023
79.91
80.29
79.91
80.24
156,227
+0.35(+0.44%)
Dec 18, 2023
79.47
80.01
79.43
79.89
84,527
+0.62(+0.78%)
Dec 15, 2023
79.15
79.53
79.15
79.28
292,213
-0.08(-0.10%)
Dec 14, 2023
79.67
79.72
78.91
79.36
146,178
-0.11(-0.14%)
Dec 13, 2023
78.73
79.52
78.58
79.47
82,692
+0.81(+1.02%)
Dec 12, 2023
78.14
78.66
78.06
78.66
97,614
+0.40(+0.51%)
Dec 11, 2023
78.00
78.28
77.76
78.26
92,879
-0.07(-0.09%)
Dec 08, 2023
77.77
78.37
77.77
78.33
163,889
+0.34(+0.43%)
Dec 07, 2023
77.76
78.06
77.65
78.00
74,821
+0.68(+0.87%)
Dec 06, 2023
78.16
78.17
77.27
77.32
95,547
-0.46(-0.59%)
Dec 05, 2023
77.24
77.95
77.24
77.78
124,475
+0.35(+0.45%)
Dec 04, 2023
77.45
77.50
76.97
77.43
187,049
-0.64(-0.82%)
Dec 01, 2023
77.75
78.19
77.58
78.06
116,212
+0.25(+0.32%)
Nov 30, 2023
77.93
77.93
77.37
77.82
83,450
-0.03(-0.04%)
Nov 29, 2023
78.34
78.43
77.80
77.85
114,958
-0.19(-0.24%)
Nov 28, 2023
77.84
78.23
77.71
78.04
88,001
+0.11(+0.14%)
Nov 27, 2023
77.96
78.16
77.88
77.93
63,597
-0.13(-0.17%)
Nov 24, 2023
78.09
78.18
77.92
78.06
52,631
-0.01(-0.01%)
Nov 22, 2023
78.06
78.31
77.77
78.06
127,094
+0.25(+0.32%)
Nov 21, 2023
77.92
77.95
77.59
77.82
89,043
-0.33(-0.42%)
Nov 20, 2023
77.47
78.30
77.47
78.14
104,043
+0.55(+0.71%)
Nov 17, 2023
77.51
77.68
77.26
77.60
118,243
+0.20(+0.26%)
Nov 16, 2023
77.05
77.42
76.99
77.40
123,327
+0.34(+0.44%)
Nov 15, 2023
77.37
77.39
76.86
77.06
153,982
-0.04(-0.05%)
Nov 14, 2023
76.91
77.27
76.76
77.10
164,579
+1.22(+1.61%)
Nov 13, 2023
75.71
76.05
75.49
75.88
65,608
-0.13(-0.17%)
Nov 10, 2023
75.06
76.01
74.87
76.01
81,875
+1.13(+1.51%)
Nov 09, 2023
75.53
75.64
74.77
74.88
62,010
-0.42(-0.56%)
Nov 08, 2023
75.29
75.44
75.01
75.30
67,468
+0.13(+0.17%)
Nov 07, 2023
74.82
75.33
74.66
75.17
324,502
+0.33(+0.44%)
Nov 06, 2023
74.57
74.95
74.54
74.84
96,084
+0.41(+0.55%)
Nov 03, 2023
74.14
74.63
74.04
74.43
171,791
+0.53(+0.71%)
Nov 02, 2023
73.48
73.96
73.35
73.91
125,751
+1.19(+1.64%)
Nov 01, 2023
72.01
72.89
71.98
72.71
112,327
+0.95(+1.33%)
Oct 31, 2023
71.59
71.79
71.19
71.76
144,245
+0.08(+0.11%)
Oct 30, 2023
71.18
71.77
71.18
71.68
344,173
+1.08(+1.54%)
Oct 27, 2023
71.14
71.16
70.35
70.60
132,377
-0.13(-0.18%)
Oct 26, 2023
71.66
71.74
70.52
70.72
113,614
-1.19(-1.66%)
Oct 25, 2023
72.55
72.55
71.78
71.92
95,058
-1.02(-1.40%)
Oct 24, 2023
72.68
73.04
72.41
72.94
102,588
+0.58(+0.80%)
Oct 23, 2023
71.87
72.86
71.70
72.37
121,822
+0.10(+0.14%)
Oct 20, 2023
72.95
73.07
72.22
72.27
176,901
-0.85(-1.16%)
Oct 19, 2023
73.64
74.00
72.98
73.11
119,573
-0.32(-0.43%)
Oct 18, 2023
73.97
74.27
73.22
73.43
141,116
-0.96(-1.30%)
Oct 17, 2023
74.00
74.76
73.61
74.39
59,177
-0.28(-0.37%)
Oct 16, 2023
74.09
74.76
74.09
74.67
84,827
+0.74(+1.00%)
Oct 13, 2023
74.67
74.88
73.70
73.94
108,573
-0.60(-0.80%)
Oct 12, 2023
74.88
75.04
74.11
74.53
59,741
-0.26(-0.35%)
Oct 11, 2023
74.62
74.83
74.25
74.79
80,622
+0.46(+0.62%)
Oct 10, 2023
74.23
74.75
74.12
74.34
92,022
+0.43(+0.58%)
Oct 09, 2023
73.23
74.01
73.05
73.91
97,607
+0.27(+0.36%)
Oct 06, 2023
72.30
73.85
72.17
73.64
248,947
+0.90(+1.23%)
Oct 05, 2023
72.57
72.80
72.16
72.74
141,346
+0.11(+0.15%)
Oct 04, 2023
72.12
72.64
71.97
72.63
124,765
+0.58(+0.80%)
Oct 03, 2023
72.67
72.89
71.88
72.06
160,617
-0.99(-1.36%)
Oct 02, 2023
72.79
73.20
72.62
73.05
57,229
+0.21(+0.29%)
Sep 29, 2023
73.63
73.63
72.65
72.84
60,629
-0.10(-0.14%)
Sep 28, 2023
72.38
73.20
72.27
72.94
77,176
+0.42(+0.58%)
Sep 27, 2023
72.74
72.82
71.98
72.53
71,832
-0.03(-0.04%)
Sep 26, 2023
73.11
73.17
72.36
72.55
110,402
-1.13(-1.54%)
Sep 25, 2023
73.23
73.73
73.37
73.69
82,196
+0.20(+0.27%)
Sep 22, 2023
73.87
74.10
73.42
73.49
192,137
-0.03(-0.04%)
Sep 21, 2023
74.08
74.21
73.49
73.52
131,192
-1.17(-1.57%)
Sep 20, 2023
75.86
75.86
74.69
74.69
57,756
-0.92(-1.22%)
Sep 19, 2023
75.55
75.71
75.17
75.62
110,527
-0.05(-0.07%)
Sep 18, 2023
75.45
75.86
75.41
75.67
57,130
+0.05(+0.07%)
Sep 15, 2023
76.23
76.34
75.56
75.62
98,642
-0.82(-1.07%)
Sep 14, 2023
76.12
76.55
76.00
76.43
84,282
+0.73(+0.96%)
Sep 13, 2023
75.54
75.89
75.42
75.71
86,052
+0.20(+0.26%)
Sep 12, 2023
75.78
75.94
75.42
75.51
94,962
-0.44(-0.58%)
Sep 11, 2023
75.92
75.98
75.49
75.95
73,807
+0.58(+0.77%)
Sep 08, 2023
75.14
75.63
75.14
75.37
80,456
+0.23(+0.30%)
Sep 07, 2023
74.75
75.28
74.65
75.14
112,477
-0.22(-0.29%)
Sep 06, 2023
76.08
76.08
75.15
75.36
92,684
-0.90(-1.17%)
Sep 05, 2023
76.37
76.46
76.11
76.25
110,436
-0.24(-0.31%)
Sep 01, 2023
76.93
77.03
76.23
76.49
117,885
+0.15(+0.20%)
Aug 31, 2023
76.52
76.73
76.25
76.34
61,987
-0.16(-0.21%)
Aug 30, 2023
76.28
76.63
76.17
76.50
104,436
+0.34(+0.44%)
Aug 29, 2023
75.01
76.22
75.01
76.17
80,484
+1.03(+1.38%)
Aug 28, 2023
75.05
75.13
74.60
75.13
79,269
+0.60(+0.80%)
Aug 25, 2023
74.35
74.75
73.74
74.53
103,122
+0.42(+0.56%)
Aug 24, 2023
75.55
75.55
74.11
74.12
148,036
-1.02(-1.36%)
Aug 23, 2023
74.42
75.31
74.42
75.14
165,127
+0.95(+1.29%)
Aug 22, 2023
74.80
74.80
74.10
74.19
114,050
-0.22(-0.29%)
Aug 21, 2023
73.96
74.53
73.74
74.40
104,914
+0.72(+0.97%)
Aug 18, 2023
73.22
74.00
73.13
73.69
190,850
-0.14(-0.19%)
Aug 17, 2023
74.50
74.53
73.74
73.83
75,942
-0.28(-0.38%)
Aug 16, 2023
74.54
74.86
74.11
74.11
80,112
-0.59(-0.79%)
Aug 15, 2023
75.25
75.32
74.58
74.69
114,079
-0.84(-1.11%)
Aug 14, 2023
74.80
75.55
74.67
75.53
80,905
+0.61(+0.81%)
Aug 11, 2023
74.72
75.22
74.64
74.92
73,732
-0.26(-0.34%)
Aug 10, 2023
75.62
76.08
74.94
75.18
76,168
+0.06(+0.08%)
Aug 09, 2023
75.74
75.74
74.96
75.12
2,648,724
-0.51(-0.67%)
Aug 08, 2023
75.56
75.67
75.02
75.63
133,129
-0.49(-0.64%)
Aug 07, 2023
75.86
76.12
75.59
76.12
67,995
+0.53(+0.70%)
Aug 04, 2023
76.18
76.67
75.49
75.59
89,664
-0.13(-0.17%)
Aug 03, 2023
75.45
76.09
75.41
75.72
59,827
-0.17(-0.22%)
Aug 02, 2023
76.59
76.59
75.78
75.89
114,446
-1.38(-1.79%)
Aug 01, 2023
77.39
77.48
77.16
77.27
111,358
-0.36(-0.46%)
Jul 31, 2023
77.67
77.82
77.43
77.63
62,872
+0.02(+0.03%)
Jul 28, 2023
77.31
77.79
77.22
77.61
52,152
+0.91(+1.19%)
Jul 27, 2023
77.77
77.93
76.51
76.69
76,256
-0.50(-0.64%)
Jul 26, 2023
77.02
77.43
76.83
77.19
94,342
-0.12(-0.15%)
Jul 25, 2023
76.91
77.44
76.91
77.31
128,894
+0.39(+0.50%)
Jul 24, 2023
76.86
77.13
76.77
76.92
56,795
+0.30(+0.39%)
Jul 21, 2023
77.06
77.14
76.56
76.62
99,340
-0.09(-0.12%)
Jul 20, 2023
77.05
77.52
76.53
76.71
147,829
-0.48(-0.62%)
Jul 19, 2023
77.24
77.38
76.97
77.19
86,602
-0.02(-0.03%)
Jul 18, 2023
76.54
77.44
76.35
77.21
62,698
+0.66(+0.86%)
Jul 17, 2023
76.43
76.70
76.23
76.55
90,423
+0.21(+0.27%)
Jul 14, 2023
76.72
76.96
76.26
76.34
79,456
-0.09(-0.12%)
Jul 13, 2023
76.01
76.62
75.94
76.43
108,772
+0.93(+1.23%)
Jul 12, 2023
75.26
75.70
75.17
75.51
65,817
+0.97(+1.31%)
Jul 11, 2023
74.29
74.55
74.05
74.53
74,056
+0.53(+0.71%)
Jul 10, 2023
74.12
74.23
73.79
74.01
111,596
-0.44(-0.59%)
Jul 07, 2023
74.46
75.07
74.40
74.44
59,323
-0.19(-0.25%)
Jul 06, 2023
74.51
74.67
74.12
74.63
98,796
-0.61(-0.81%)
Jul 05, 2023
75.12
75.51
75.11
75.24
108,035
-0.32(-0.42%)
Jul 03, 2023
75.63
75.70
75.43
75.56
102,079
-0.09(-0.12%)
Jun 30, 2023
75.30
75.86
75.30
75.65
478,873
+0.91(+1.21%)
Jun 29, 2023
74.55
74.75
74.46
74.74
205,811
+0.12(+0.16%)
Jun 28, 2023
74.36
74.91
74.30
74.62
55,445
-0.08(-0.11%)
Jun 27, 2023
74.10
74.77
74.03
74.70
124,137
+0.86(+1.16%)
Jun 26, 2023
74.35
74.57
73.83
73.85
67,402
-0.63(-0.84%)
Jun 23, 2023
74.40
74.79
74.27
74.47
82,644
-0.61(-0.81%)
Jun 22, 2023
74.33
75.10
74.33
75.08
59,422
+0.57(+0.76%)
Jun 21, 2023
74.70
74.91
74.34
74.51
76,257
-0.45(-0.60%)
Jun 20, 2023
75.07
75.24
74.66
74.96
57,761
-0.54(-0.71%)
Jun 16, 2023
76.22
76.22
75.42
75.50
41,833
-0.28(-0.37%)
Jun 15, 2023
74.75
75.96
74.75
75.78
93,575
+4.07(+5.68%)
May 08, 2023
71.67
71.74
71.42
71.70
79,044
+0.03(+0.04%)
May 05, 2023
70.96
71.85
70.89
71.68
93,500
+1.38(+1.96%)
May 04, 2023
70.45
70.72
70.07
70.30
113,119
-0.29(-0.40%)
May 03, 2023
70.99
71.45
70.58
70.58
252,430
-0.28(-0.39%)
May 02, 2023
71.24
71.24
70.40
70.86
126,818
-0.43(-0.61%)
May 01, 2023
71.50
71.79
71.26
71.29
114,407
-0.34(-0.48%)
Apr 28, 2023
71.27
71.64
71.17
71.64
164,053
+0.23(+0.32%)
Apr 27, 2023
70.52
71.53
70.52
71.41
249,810
+1.37(+1.95%)
Apr 26, 2023
70.50
70.63
69.96
70.04
120,727
+0.29(+0.41%)
Apr 25, 2023
70.43
70.54
69.73
69.76
79,984
-0.93(-1.31%)
Apr 24, 2023
70.53
70.74
70.37
70.68
101,785
+0.05(+0.07%)
Apr 21, 2023
70.46
70.70
70.22
70.63
99,478
+0.23(+0.32%)
Apr 20, 2023
70.17
70.73
70.15
70.41
67,127
-0.26(-0.36%)
Apr 19, 2023
70.21
70.70
70.14
70.66
61,506
+0.16(+0.22%)
Apr 18, 2023
70.71
70.71
70.32
70.50
283,421
+0.11(+0.15%)
Apr 17, 2023
70.33
70.46
70.05
70.40
70,261
-0.01(-0.01%)
Apr 14, 2023
70.38
70.72
70.03
70.41
83,198
-0.07(-0.10%)
Apr 13, 2023
69.56
70.56
69.56
70.47
64,773
+1.21(+1.75%)
Apr 12, 2023
69.66
69.79
69.16
69.26
99,463
+0.06(+0.09%)
Apr 11, 2023
69.49
69.49
69.18
69.20
97,355
-0.16(-0.23%)
Apr 10, 2023
69.14
69.41
68.95
69.36
492,469
-0.32(-0.47%)
Apr 06, 2023
69.20
69.84
69.01
69.69
38,412
+0.48(+0.70%)
Apr 05, 2023
69.37
69.53
68.96
69.20
81,121
-0.16(-0.23%)
Apr 04, 2023
69.47
69.70
69.15
69.36
178,813
-0.11(-0.16%)
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
.