iShares Global 100 ETF (IOO)

IOO
🏛️ Vereinigte Staaten →
118.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 118.61 119.01 118.28 118.94 0.1M
2025-09-25 117.95 118.57 117.62 118.32 0.2M
2025-09-24 119.36 119.36 118.29 118.59 0.2M
2025-09-23 119.93 119.93 118.89 119.10 0.2M
2025-09-22 119.05 120.10 118.92 120.01 0.2M
2025-09-19 118.77 119.21 118.53 119.07 0.3M
2025-09-18 118.49 118.66 117.95 118.42 0.1M
2025-09-17 118.23 118.23 117.05 117.70 0.1M
2025-09-16 118.62 118.62 118.17 118.26 0.3M
2025-09-15 117.85 118.55 117.82 118.55 0.1M
2025-09-12 117.45 117.76 117.18 117.48 0.1M
2025-09-11 117.13 117.47 116.85 117.41 0.1M
2025-09-10 117.01 117.10 116.41 116.70 0.1M
2025-09-09 116.15 116.41 115.85 116.38 0.1M
2025-09-08 115.96 116.39 115.85 116.05 0.0M
2025-09-05 116.54 116.54 115.00 115.43 0.1M
2025-09-04 115.21 116.06 114.97 116.02 0.1M
2025-09-03 114.76 115.06 114.38 114.96 0.1M
2025-09-02 113.06 113.89 112.68 113.89 0.2M
2025-08-29 115.19 115.19 114.39 114.75 0.1M
2025-08-28 115.10 115.79 114.77 115.62 0.1M
2025-08-27 114.54 115.11 114.37 115.00 0.2M
2025-08-26 114.33 114.82 114.00 114.79 0.2M
2025-08-25 114.67 115.01 114.36 114.40 0.1M
2025-08-22 113.51 115.03 113.41 114.77 0.1M
2025-08-21 113.12 113.48 112.86 113.16 0.1M
2025-08-20 113.94 113.94 112.61 113.50 0.2M
2025-08-19 114.78 114.80 113.67 113.90 0.1M
2025-08-18 114.62 114.82 114.43 114.73 0.1M
2025-08-15 115.35 115.35 114.56 114.89 0.1M
2025-08-14 114.31 115.00 114.31 114.94 0.2M
2025-08-13 114.80 114.95 114.25 114.55 0.1M
2025-08-12 113.62 114.31 113.27 114.26 0.2M
2025-08-11 113.43 113.77 112.98 113.18 0.2M
2025-08-08 112.74 113.72 112.67 113.58 0.1M
2025-08-07 112.91 113.20 111.86 112.42 0.2M
2025-08-06 111.16 112.28 111.16 112.13 0.3M
2025-08-05 111.51 111.75 110.85 110.93 0.2M
2025-08-04 110.50 111.37 110.50 111.33 0.1M
2025-08-01 110.40 110.44 109.21 109.64 0.3M
2025-07-31 113.28 113.28 111.44 111.63 0.3M
2025-07-30 112.44 112.67 111.68 112.23 0.1M
2025-07-29 112.75 112.82 112.10 112.17 0.1M
2025-07-28 112.44 112.58 112.10 112.38 0.1M
2025-07-25 112.22 112.55 111.99 112.40 0.1M
2025-07-24 112.20 112.55 112.05 112.34 0.1M
2025-07-23 111.38 111.96 110.75 111.87 0.1M
2025-07-22 110.94 110.94 110.10 110.63 0.1M
2025-07-21 110.56 111.26 110.52 110.83 0.1M
2025-07-18 110.98 110.98 110.31 110.38 0.1M
2025-07-17 110.04 110.63 109.92 110.58 0.1M
2025-07-16 109.88 110.07 109.33 110.03 0.1M
2025-07-15 110.22 110.35 109.69 109.77 0.1M
2025-07-14 109.34 109.60 108.86 109.42 0.1M
2025-07-11 109.14 109.72 109.10 109.51 0.1M
2025-07-10 109.50 109.78 109.05 109.69 0.1M
2025-07-09 108.87 109.57 108.87 109.40 0.1M
2025-07-08 108.56 108.64 108.23 108.39 0.1M
2025-07-07 108.88 109.07 108.01 108.39 0.1M
2025-07-03 108.72 109.46 108.72 109.30 0.1M
2025-07-02 107.41 108.48 107.38 108.41 0.1M
2025-07-01 107.58 107.92 107.19 107.55 0.2M
2025-06-30 107.72 108.00 107.30 107.81 0.4M
2025-06-27 107.15 107.60 106.68 107.54 0.1M
2025-06-26 106.30 106.77 106.00 106.69 0.1M
2025-06-25 105.48 105.98 105.48 105.81 0.1M
2025-06-24 104.80 105.50 104.78 105.33 0.1M
2025-06-23 103.14 104.06 102.74 104.06 0.3M
2025-06-20 104.25 104.28 103.04 103.17 0.2M
2025-06-18 104.04 104.58 103.73 103.89 0.1M
2025-06-17 104.32 104.59 103.84 103.85 0.0M
2025-06-16 104.24 105.09 104.20 104.66 0.1M
2025-06-13 104.80 105.34 104.33 104.50 0.1M
2025-06-12 105.14 105.90 105.14 105.86 0.1M
2025-06-11 105.89 106.02 105.06 105.36 0.1M
2025-06-10 105.10 105.72 105.10 105.67 0.1M
2025-06-09 105.06 105.42 105.02 105.16 0.1M
2025-06-06 104.71 105.26 104.66 104.98 0.1M
2025-06-05 104.65 104.95 103.79 103.97 0.1M
2025-06-04 104.21 104.49 104.11 104.29 0.1M
2025-06-03 103.33 104.09 103.31 103.94 0.2M
2025-06-02 102.58 103.46 102.38 103.42 0.1M
2025-05-30 102.91 103.04 101.73 102.83 0.2M
2025-05-29 103.59 103.65 102.69 103.00 0.1M
2025-05-28 102.90 103.07 102.21 102.29 0.1M
2025-05-27 102.12 102.94 102.06 102.87 0.1M
2025-05-23 100.28 101.40 100.28 100.90 0.1M
2025-05-22 101.61 102.33 101.51 101.68 0.1M
2025-05-21 102.16 103.29 101.42 101.60 0.1M
2025-05-20 102.74 102.90 102.22 102.74 0.1M
2025-05-19 101.83 103.13 101.83 103.11 0.1M
2025-05-16 102.66 102.81 102.08 102.80 0.1M
2025-05-15 101.79 102.68 101.59 102.39 0.2M
2025-05-14 101.85 102.31 101.74 102.07 0.1M
2025-05-13 100.83 101.95 100.81 101.70 0.1M
2025-05-12 100.26 100.78 99.72 100.74 0.1M
2025-05-09 97.85 98.07 97.24 97.50 0.1M
2025-05-08 97.81 98.36 97.00 97.52 0.2M
2025-05-07 97.00 97.45 96.08 97.02 0.2M
2025-05-06 96.75 97.83 96.75 97.06 0.3M
2025-05-05 97.67 98.16 97.59 97.64 0.2M
2025-05-02 98.22 98.59 97.61 98.30 0.1M
2025-05-01 97.35 97.88 96.95 97.02 0.2M
2025-04-30 95.03 96.33 94.26 96.14 0.3M
2025-04-29 95.40 96.48 95.40 96.17 0.3M
2025-04-28 96.06 96.16 94.86 95.89 0.1M
2025-04-25 95.13 96.00 94.77 95.93 0.1M
2025-04-24 93.38 95.21 93.18 95.04 0.5M
2025-04-23 93.81 94.50 92.75 93.13 0.3M
2025-04-22 90.35 91.88 90.30 91.45 0.7M
2025-04-21 90.18 90.30 88.41 89.47 0.4M
2025-04-17 91.51 91.94 90.83 91.19 0.6M
2025-04-16 91.63 92.26 89.78 90.80 0.3M
2025-04-15 93.32 93.84 92.87 93.06 0.4M
2025-04-14 94.19 94.19 92.40 93.11 0.2M
2025-04-11 90.12 92.65 89.94 92.40 0.3M
2025-04-10 91.23 91.48 88.36 90.22 0.3M
2025-04-09 84.71 93.88 84.71 93.39 0.3M
2025-04-08 89.29 89.92 83.82 84.95 0.3M
2025-04-07 83.51 89.77 82.80 86.38 0.5M
2025-04-04 89.31 90.00 86.92 87.02 1.6M
2025-04-03 93.62 93.98 92.35 92.45 0.2M
2025-04-02 95.53 97.37 95.53 96.98 0.2M
2025-04-01 95.89 96.83 95.53 96.66 0.1M
2025-03-31 94.93 96.43 94.39 96.29 0.1M
2025-03-28 97.61 97.83 96.05 96.20 0.1M
2025-03-27 98.06 98.60 97.76 98.12 0.1M
2025-03-26 99.64 99.74 98.13 98.44 0.1M
2025-03-25 99.81 100.10 99.77 99.93 0.3M
2025-03-24 99.35 99.76 99.29 99.63 0.1M
2025-03-21 97.50 98.51 97.43 98.46 0.1M
2025-03-20 97.77 99.00 97.68 98.32 0.2M
2025-03-19 98.15 99.43 97.86 98.71 0.2M
2025-03-18 98.31 98.39 97.44 97.78 0.4M
2025-03-17 98.14 99.18 98.03 98.68 0.1M
2025-03-14 97.09 98.30 97.09 98.10 0.1M
2025-03-13 97.24 97.32 95.97 96.23 0.2M
2025-03-12 97.67 97.87 96.57 97.26 0.1M
2025-03-11 97.20 97.75 95.92 96.75 0.3M
2025-03-10 98.78 98.86 96.51 97.33 0.4M
2025-03-07 99.43 100.53 98.82 100.36 0.2M
2025-03-06 99.63 100.66 99.09 99.47 0.2M
2025-03-05 99.96 101.28 99.29 100.96 0.2M
2025-03-04 99.06 100.93 98.43 99.59 0.1M
2025-03-03 102.46 102.50 99.22 99.89 0.2M
2025-02-28 100.34 101.87 99.82 101.82 0.2M
2025-02-27 103.17 103.17 100.50 100.52 0.1M
2025-02-26 102.88 103.56 102.19 102.65 0.1M
2025-02-25 103.07 103.09 101.95 102.57 0.1M
2025-02-24 104.00 104.19 102.85 102.88 0.1M
2025-02-21 105.27 105.27 103.63 103.71 0.1M
2025-02-20 105.06 105.22 104.55 105.12 0.1M
2025-02-19 104.77 105.14 104.53 105.10 0.1M
2025-02-18 104.87 105.06 104.46 104.89 0.2M
2025-02-14 104.51 104.74 104.40 104.62 0.1M
2025-02-13 103.40 104.46 103.24 104.38 0.1M
2025-02-12 102.31 103.34 102.20 103.23 0.1M
2025-02-11 102.53 103.50 102.53 103.34 0.1M
2025-02-10 102.68 103.08 102.64 102.90 0.2M
2025-02-07 103.15 103.38 101.78 101.94 0.8M
2025-02-06 102.92 103.25 102.72 103.25 0.1M
2025-02-05 101.96 102.63 101.54 102.57 0.2M
2025-02-04 101.22 102.20 101.10 102.17 0.1M
2025-02-03 100.29 101.50 100.02 101.08 0.2M
2025-01-31 103.46 103.60 101.98 102.22 0.2M
2025-01-30 102.55 103.09 102.01 102.83 0.1M
2025-01-29 102.71 102.74 101.90 102.55 0.1M
2025-01-28 101.59 103.07 101.20 102.98 0.3M
2025-01-27 100.90 101.52 100.69 101.38 0.4M
2025-01-24 104.41 104.47 103.54 103.82 0.1M
2025-01-23 103.52 104.14 103.47 104.14 0.1M
2025-01-22 103.23 103.86 103.22 103.70 0.1M
2025-01-21 102.20 102.61 101.79 102.53 0.2M
2025-01-17 101.80 102.03 101.46 101.76 1.3M
2025-01-16 101.64 101.64 100.58 100.60 0.1M
2025-01-15 100.53 101.30 100.44 101.17 0.1M
2025-01-14 100.04 100.06 98.78 99.28 0.1M
2025-01-13 98.79 99.60 98.54 99.57 0.4M
2025-01-10 101.06 101.06 99.36 99.85 1.1M
2025-01-08 101.53 101.65 100.80 101.48 0.2M
2025-01-07 103.30 103.32 101.20 101.45 0.1M
2025-01-06 102.62 103.61 102.52 102.65 0.2M
2025-01-03 101.15 101.91 101.09 101.76 0.2M
2025-01-02 101.37 101.70 99.97 100.65 0.3M