Advertisement
U.S. markets open in 3 minutes

iShares S&P 100 ETF (OEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
275.00-6.37 (-2.26%)
At close: 04:00PM EDT
276.28 +1.28 (+0.47%)
Pre-Market: 09:23AM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 2024279.14279.14275.00275.00275.00193,200
Oct 30, 2024282.06283.18280.94281.37281.37283,700
Oct 29, 2024281.18282.80280.38282.40282.40282,100
Oct 28, 2024282.45282.45281.37281.58281.58132,300
Oct 25, 2024281.38283.16280.20280.75280.75138,100
Oct 24, 2024280.38280.57278.84280.40280.40150,500
Oct 23, 2024281.86281.86277.78279.48279.48210,200
Oct 22, 2024280.96283.40280.80282.82282.82186,800
Oct 21, 2024281.57282.50280.47282.28282.28170,200
Oct 18, 2024281.85282.44281.29282.07282.07138,400
Oct 17, 2024282.75282.75280.83280.84280.84300,000
Oct 16, 2024279.51280.79278.67280.57280.57269,300
Oct 15, 2024281.66281.94278.81279.45279.45239,800
Oct 14, 2024280.35282.18280.28281.62281.62145,000
Oct 11, 2024278.09279.81277.92279.38279.38337,900
Oct 10, 2024278.02279.02277.50278.36278.36219,300
Oct 09, 2024276.86278.93276.50278.70278.70133,400
Oct 08, 2024275.06277.12274.97276.97276.97169,600
Oct 07, 2024275.58276.02273.46273.65273.65109,300
Oct 04, 2024275.59276.41273.77276.33276.33131,200
Oct 03, 2024272.97274.61272.34273.62273.62222,700
Oct 02, 2024273.43274.30272.26273.66273.66158,100
Oct 01, 2024276.36276.36272.30273.68273.68236,400
Sep 30, 2024274.70276.83273.78276.76276.76193,400
Sep 27, 2024276.36276.46274.77275.37275.37185,400
Sep 26, 2024277.07277.08274.65276.05276.05302,200
Sep 25, 2024275.22275.97274.54275.09275.09313,900
Sep 25, 20240.833 Dividend
Sep 24, 2024275.71276.23273.92276.10275.27262,100
Sep 23, 2024274.94275.51274.37275.16274.33210,800
Sep 20, 2024274.77275.35273.27274.48273.65184,500
Sep 19, 2024274.63276.11273.69274.98274.15213,000
Sep 18, 2024271.30273.31269.76270.04269.23281,400
Sep 17, 2024271.97272.56269.64270.73269.91194,200
Sep 16, 2024269.99270.82269.26270.71269.89156,400
Sep 13, 2024270.15271.26269.79270.89270.07156,400
Sep 12, 2024267.99270.19266.95269.84269.03218,600
Sep 11, 2024264.16267.88259.84267.14266.33274,900
Sep 10, 2024263.24263.93260.98263.71262.91316,000
Sep 09, 2024261.35262.66260.25262.16261.37158,400
Sep 06, 2024264.52265.12258.83259.44258.66358,900
Sep 05, 2024264.54266.89263.33264.34263.54299,200
Sep 04, 2024264.05266.55263.90264.67263.87464,900
Sep 03, 2024269.84269.84263.91265.10264.30274,800
Aug 30, 2024269.71271.52268.19271.23270.41205,200
Aug 29, 2024270.12271.57268.00268.71267.90333,000
Aug 28, 2024270.76271.10267.44269.22268.41134,300
Aug 27, 2024269.95271.42269.32271.08270.26125,500
Aug 26, 2024271.59272.24269.68270.76269.94341,300
Aug 23, 2024270.05272.10268.79271.11270.29186,300
Aug 22, 2024272.33272.61267.89268.80267.99206,200
Aug 21, 2024270.80272.12270.00271.30270.4896,600
Aug 20, 2024270.70271.67269.97270.59269.77231,200
Aug 19, 2024268.19270.96267.95270.96270.14217,000
Aug 16, 2024266.40268.39266.37268.11267.30147,100
Aug 15, 2024265.21267.40264.91267.40266.59331,900
Aug 14, 2024261.85262.95260.35262.53261.74150,200
Aug 13, 2024258.45261.67258.45261.52260.73165,900
Aug 12, 2024256.88257.96255.59256.56255.79209,700
Aug 09, 2024254.42256.88254.12256.05255.28512,800
Aug 08, 2024252.08255.17250.41254.62253.85270,900
Aug 07, 2024253.58255.27248.53248.70247.95332,400
Aug 06, 2024249.60254.29248.08250.40249.64356,600
Aug 05, 2024243.47251.65243.02248.74247.99641,900
Aug 02, 2024257.41259.01254.95256.69255.92567,100
Aug 01, 2024266.79268.26260.03261.44260.65391,900
Jul 31, 2024264.46266.66263.76265.20264.40182,200
Jul 30, 2024263.03263.58258.66260.38259.59133,700
Jul 29, 2024263.52263.87261.89262.43261.64133,700
Jul 26, 2024261.55263.89261.25262.19261.40156,800
Jul 25, 2024261.51264.12258.51259.87259.09247,500
Jul 24, 2024265.27265.73261.19261.58260.79175,100
Jul 23, 2024269.00270.11268.43268.80267.9985,600
Jul 22, 2024268.29269.30267.12268.77267.96154,600
Jul 19, 2024267.58268.90265.61265.97265.17172,200
Jul 18, 2024271.31271.31266.81268.16267.35181,100
Jul 17, 2024270.78271.43269.64270.12269.31385,100
Jul 16, 2024274.38274.38272.89274.32273.49144,700
Jul 15, 2024273.96275.31272.47273.55272.72187,500
Jul 12, 2024271.25274.45271.05272.65271.83267,900
Jul 11, 2024275.45275.45270.62271.17270.35254,100
Jul 10, 2024273.41275.57273.14275.51274.68184,800
Jul 09, 2024272.81273.22272.30272.52271.70126,700
Jul 08, 2024272.26272.50271.45271.99271.17199,500
Jul 05, 2024269.81271.91269.71271.90271.08201,800
Jul 03, 2024267.72269.61267.72269.58268.77111,600
Jul 02, 2024264.97267.95264.97267.95267.14177,700
Jul 01, 2024265.01266.13263.89266.03265.23217,600
Jun 28, 2024266.33267.99263.98264.30263.50228,700
Jun 27, 2024265.39266.20264.92265.99265.19210,600
Jun 26, 2024264.12265.78263.87265.59264.79166,500
Jun 25, 2024263.21264.50262.98264.36263.56354,500
Jun 24, 2024263.80264.88262.40262.46261.67171,900
Jun 21, 2024264.39264.92263.43263.93263.13220,000
Jun 20, 2024266.00266.36263.45264.34263.54180,500
Jun 18, 2024264.86265.32264.35265.32264.52170,300
Jun 17, 2024262.82265.72262.26264.91264.11283,800
Jun 14, 2024261.65262.92261.44262.92262.13118,600
Jun 13, 2024262.76262.76260.68262.09261.30248,500
Jun 12, 2024261.18262.43260.55260.83260.04259,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...