Home

iShares S&P 100 ETF (OEF)

329.45
-6.78 (-2.02%)
NYSE · Last Trade: Oct 10th, 1:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares S&P 100 ETF (OEF)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/2025337.02337.02334.96336.23593,988336.23
10/08/2025335.11336.70334.91336.63634,499336.63
10/07/2025335.97336.32333.81334.53316,475334.53
10/06/2025335.02335.87334.04335.50462,785335.50
10/03/2025334.70335.67333.17333.98535,763333.98
10/02/2025335.39335.40333.32334.28552,481334.28
10/01/2025331.31334.75331.18334.26518,648334.26
9/30/2025331.33333.04330.35332.841,216,689332.84
9/29/2025331.85332.78330.57331.44586,981331.44
9/26/2025330.36331.39328.82330.97393,030330.97
9/25/2025329.28330.38327.70329.53391,510329.53
9/24/2025332.70332.70329.65330.79529,915330.79
9/23/2025334.20334.20330.97331.63419,855331.63
9/22/2025331.77334.44331.75334.18552,383334.18
9/19/2025331.40332.72330.58332.28396,150332.28
9/18/2025330.45331.38329.15330.16925,928330.16
9/17/2025329.30329.74326.31328.881,832,919328.88
9/16/2025330.11330.26329.29329.5810,725,312329.58
9/15/2025329.28330.47329.17330.47260,667329.75
9/12/2025327.44328.56326.93327.92162,377327.21
9/11/2025326.58327.44325.50327.13336,420326.42
9/10/2025326.42326.47324.53325.50249,555324.79
9/09/2025322.87324.05322.13323.76291,897323.06
9/08/2025322.58323.45321.97322.31271,755321.61
9/05/2025324.39324.47319.92321.66265,543320.96
9/04/2025320.29322.89320.08322.69247,170321.99
9/03/2025319.68320.47318.37320.32172,704319.62
9/02/2025315.88317.78314.59317.78338,850317.09
8/29/2025321.42321.42319.03319.69171,879318.99
8/28/2025321.23322.62320.04322.43142,599321.73
8/27/2025320.07321.30319.68321.26238,417320.56
8/26/2025318.77320.39318.02320.19152,201319.49
8/25/2025319.24320.22318.78318.96362,863318.26
8/22/2025315.56320.12315.53319.35281,354318.65
8/21/2025315.23316.15314.02314.77161,653314.08
8/20/2025317.14317.14313.19316.03240,097315.34
8/19/2025320.24320.24316.75317.53155,975316.84
8/18/2025320.17320.66319.68320.27181,109319.57
8/15/2025321.89321.89319.99320.69235,803319.99
8/14/2025319.35321.17319.31320.74344,133320.04
8/13/2025320.80321.46319.34320.52201,011319.82
8/12/2025317.72319.77316.63319.57198,307318.87
8/11/2025316.94318.02315.77316.54183,289315.85
8/08/2025314.53317.37314.53317.37181,955316.68
8/07/2025315.56316.12312.03314.00298,154313.32
8/06/2025311.14314.26311.00314.19200,975313.50
8/05/2025312.33313.04310.42311.12352,113310.44
8/04/2025309.16311.98309.16311.57326,085310.89
8/01/2025309.94310.20306.18307.18361,581306.51
7/31/2025317.93318.00312.54313.55257,057312.87
7/30/2025314.14314.80312.00313.32220,664312.64
7/29/2025315.30315.64313.29313.83148,823313.15
7/28/2025314.47315.00313.89315.00143,356314.31
7/25/2025313.27314.54313.13314.01138,164313.33
7/24/2025313.25313.91312.58313.02153,920312.34
7/23/2025311.20312.71310.17312.71341,782312.03
7/22/2025310.95310.95308.72309.94168,767309.26
7/21/2025310.21311.99310.21310.75171,001310.07
7/18/2025310.88311.13309.09309.56205,201308.89
7/17/2025308.53310.30308.28309.98300,792309.31
7/16/2025308.11308.63305.92308.32416,495307.65
7/15/2025309.52309.57307.38307.42131,256306.75
7/14/2025307.01307.86306.11307.17117,915306.50
7/11/2025306.62307.67305.89307.11187,087306.44
7/10/2025307.28308.20306.38307.83116,316307.16