Home

iShares S&P 100 ETF (OEF)

346.17
+0.85 (0.25%)
NYSE · Last Trade: Nov 4th, 2:13 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2025347.44347.60345.09346.17896,657346.17
10/31/2025347.42347.44343.85345.32250,060345.32
10/30/2025346.32346.66343.72344.211,118,719344.21
10/29/2025348.57349.08345.53348.36975,127348.36
10/28/2025346.27347.90345.18346.80547,958346.80
10/27/2025342.74344.67342.42344.65198,295344.65
10/24/2025338.57340.19338.56339.45248,883339.45
10/23/2025334.73336.82334.33336.29236,651336.29
10/22/2025336.61336.63332.04334.62548,402334.62
10/21/2025336.99337.18335.93336.14224,899336.14
10/20/2025334.32337.04334.32336.58215,412336.58
10/17/2025330.20333.68329.44333.12401,373333.12
10/16/2025333.70335.03328.95330.80692,262330.80
10/15/2025333.62335.11329.67332.92412,667332.92
10/14/2025329.48332.83326.60331.02360,816331.02
10/13/2025331.15332.92330.32332.35236,054332.35
10/10/2025336.63337.67326.63326.65867,431326.65
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
10/06/2025335.02335.87334.04335.50462,791335.50
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
9/25/2025329.28330.38327.70329.53391,485329.53
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