STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Amazon's AWS on course to bring in US$100B in revenue this year

iShares Global 100 ETF (IOO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

89.55

+1.42

(+1.61%)

As of 02:58PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	89.52	89.60	89.02	89.55	89.55	62,167
May 02, 2024	87.87	88.27	87.46	88.13	88.13	75,300
May 01, 2024	87.42	88.37	86.93	87.09	87.09	184,600
Apr 30, 2024	88.39	88.77	87.21	87.21	87.21	121,700
Apr 29, 2024	88.85	88.85	88.25	88.60	88.60	64,900
Apr 26, 2024	88.31	88.83	88.14	88.61	88.61	190,400
Apr 25, 2024	86.04	87.19	86.03	87.10	87.10	69,300
Apr 24, 2024	87.61	87.66	86.96	87.35	87.35	205,000
Apr 23, 2024	86.69	87.48	86.55	87.42	87.42	117,900
Apr 22, 2024	85.75	86.75	85.51	86.25	86.25	160,200
Apr 19, 2024	86.25	86.38	85.03	85.21	85.21	109,100
Apr 18, 2024	86.83	87.08	86.14	86.34	86.34	88,100
Apr 17, 2024	87.81	87.81	86.44	86.64	86.64	171,900
Apr 16, 2024	87.34	87.66	86.95	87.13	87.13	124,900
Apr 15, 2024	89.16	89.33	87.40	87.50	87.50	204,900
Apr 12, 2024	89.02	89.35	88.19	88.43	88.43	151,500
Apr 11, 2024	89.01	89.85	88.42	89.71	89.71	104,900
Apr 10, 2024	88.20	88.77	88.13	88.60	88.60	95,800
Apr 09, 2024	89.36	89.39	88.34	89.04	89.04	55,800
Apr 08, 2024	89.17	89.28	88.87	89.04	89.04	76,200
Apr 05, 2024	88.27	89.26	88.19	89.00	89.00	175,400
Apr 04, 2024	89.83	89.93	88.03	88.13	88.13	139,400
Apr 03, 2024	88.86	89.49	88.86	89.15	89.15	267,200
Apr 02, 2024	89.11	89.18	88.69	89.12	89.12	153,200
Apr 01, 2024	89.57	89.81	89.17	89.46	89.46	88,100
Mar 28, 2024	89.39	89.60	89.25	89.41	89.41	136,600
Mar 27, 2024	89.34	89.42	88.87	89.42	89.42	97,000
Mar 26, 2024	89.47	89.47	88.85	88.86	88.86	127,800
Mar 25, 2024	89.16	89.42	88.93	89.16	89.16	128,400
Mar 22, 2024	89.20	89.66	89.20	89.46	89.46	117,400
Mar 21, 2024	89.74	89.81	89.18	89.18	89.18	131,900
Mar 20, 2024	88.49	89.32	88.26	89.21	89.21	155,800
Mar 19, 2024	87.75	88.43	87.43	88.39	88.39	92,500
Mar 18, 2024	88.25	88.65	87.79	87.84	87.84	99,900
Mar 15, 2024	87.45	87.68	87.04	87.38	87.38	105,300
Mar 14, 2024	88.19	88.31	87.61	87.99	87.99	77,400
Mar 13, 2024	88.14	88.14	87.67	87.97	87.97	84,800
Mar 12, 2024	87.23	88.09	86.79	88.06	88.06	79,200
Mar 11, 2024	86.63	86.87	86.43	86.76	86.76	81,700
Mar 08, 2024	87.87	88.29	86.82	86.97	86.97	72,300
Mar 07, 2024	87.11	87.78	86.92	87.65	87.65	69,800
Mar 06, 2024	86.74	86.93	86.28	86.49	86.49	73,400
Mar 05, 2024	86.50	86.50	85.58	86.00	86.00	75,600
Mar 04, 2024	86.86	87.23	86.72	86.89	86.89	89,900
Mar 01, 2024	86.42	87.12	86.38	87.04	87.04	86,300
Feb 29, 2024	86.14	86.38	85.61	86.23	86.23	64,800
Feb 28, 2024	85.91	85.92	85.60	85.79	85.79	47,100
Feb 27, 2024	86.12	86.21	85.84	86.17	86.17	85,900
Feb 26, 2024	86.64	86.74	86.10	86.13	86.13	94,600
Feb 23, 2024	86.92	87.10	86.43	86.62	86.62	113,700
Feb 22, 2024	85.91	86.64	85.75	86.58	86.58	104,300
Feb 21, 2024	84.16	84.43	83.81	84.42	84.42	214,700
Feb 20, 2024	84.71	84.85	84.01	84.38	84.38	454,500
Feb 16, 2024	85.18	85.38	84.73	84.84	84.84	82,300
Feb 15, 2024	84.88	85.06	84.55	85.03	85.03	90,300
Feb 14, 2024	84.81	84.98	84.24	84.93	84.93	121,500
Feb 13, 2024	84.29	84.75	83.85	84.36	84.36	137,700
Feb 12, 2024	85.62	85.92	85.28	85.44	85.44	172,100
Feb 09, 2024	85.07	85.67	84.93	85.60	85.60	108,500
Feb 08, 2024	84.98	85.03	84.77	84.90	84.90	118,000
Feb 07, 2024	84.83	85.12	84.71	85.04	85.04	2,516,300
Feb 06, 2024	84.40	84.54	84.04	84.47	84.47	110,500
Feb 05, 2024	84.12	84.40	83.73	84.22	84.22	107,000
Feb 02, 2024	83.13	84.23	83.11	84.07	84.07	128,400
Feb 01, 2024	82.49	83.32	82.49	83.25	83.25	592,500
Jan 31, 2024	83.22	83.51	82.15	82.19	82.19	82,500
Jan 30, 2024	83.93	84.05	83.56	83.75	83.75	71,700
Jan 29, 2024	83.46	83.99	83.27	83.97	83.97	92,500
Jan 26, 2024	83.44	83.65	83.22	83.37	83.37	104,900
Jan 25, 2024	83.43	83.61	83.03	83.39	83.39	196,900
Jan 24, 2024	83.13	83.54	82.92	82.98	82.98	84,200
Jan 23, 2024	82.22	82.59	82.07	82.58	82.58	90,700
Jan 22, 2024	82.37	82.44	82.14	82.20	82.20	118,600
Jan 19, 2024	81.27	82.12	81.15	82.05	82.05	137,200
Jan 18, 2024	80.60	81.10	80.46	81.07	81.07	150,900
Jan 17, 2024	79.96	80.16	79.64	80.07	80.07	107,800
Jan 16, 2024	80.72	80.97	80.28	80.56	80.56	143,700
Jan 12, 2024	81.24	81.33	80.96	81.20	81.20	79,300
Jan 11, 2024	81.17	81.27	80.22	80.91	80.91	98,800
Jan 10, 2024	80.29	80.96	80.29	80.83	80.83	184,000
Jan 09, 2024	79.95	80.52	79.82	80.28	80.28	86,400
Jan 08, 2024	79.38	80.46	79.37	80.44	80.44	94,300
Jan 05, 2024	79.20	79.65	78.90	79.18	79.18	99,000
Jan 04, 2024	79.32	79.76	79.09	79.13	79.13	119,300
Jan 03, 2024	79.34	79.81	79.30	79.55	79.55	71,500
Jan 02, 2024	79.81	79.95	79.43	79.80	79.80	137,700
Dec 29, 2023	80.69	80.80	80.24	80.52	80.52	80,900
Dec 28, 2023	80.62	81.04	80.55	80.64	80.64	321,400
Dec 27, 2023	80.45	80.65	80.33	80.63	80.63	177,600
Dec 26, 2023	80.16	80.62	80.16	80.46	80.46	83,800
Dec 22, 2023	80.26	80.44	79.84	80.18	80.18	185,900
Dec 21, 2023	79.99	80.22	79.66	80.21	80.21	93,700
Dec 20, 2023	80.35	80.60	79.33	79.37	79.37	84,200
Dec 20, 2023	0.437 Dividend
Dec 19, 2023	80.35	80.73	80.35	80.68	80.24	155,200
Dec 18, 2023	79.90	80.45	79.86	80.33	79.89	84,100
Dec 15, 2023	79.58	79.96	79.58	79.71	79.28	290,600
Dec 14, 2023	80.10	80.16	79.34	79.79	79.36	145,400
Dec 13, 2023	79.16	79.95	79.01	79.90	79.47	82,200
Dec 12, 2023	78.57	79.09	78.48	79.09	78.66	97,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,932.75+109.53(+0.50%)

S&P 5005,131.21+67.01(+1.32%)

DOW38,679.88+454.22(+1.19%)

CAD/USD0.7309-0.0004(-0.06%)

CRUDE OIL78.07-0.88(-1.11%)

Bitcoin CAD84,482.16+3,348.19(+4.13%)

STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

iShares Global 100 ETF (IOO)

S&P/TSX
21,932.75
+109.53(+0.50%)

S&P 500
5,131.21
+67.01(+1.32%)

DOW
38,679.88
+454.22(+1.19%)

CAD/USD
0.7309
-0.0004(-0.06%)

CRUDE OIL
78.07
-0.88(-1.11%)

Bitcoin CAD
84,482.16
+3,348.19(+4.13%)