iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
284.45
+3.48 (1.24%)
Mar 5, 2025, 4:00 PM EST - Market closed
OEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 281.41 | 285.27 | 279.23 | 284.45 | 284.45 | 1.24% | 634,543 |
| Mar 4, 2025 | 281.85 | 285.29 | 278.52 | 280.97 | 280.97 | -1.18% | 756,292 |
| Mar 3, 2025 | 290.96 | 291.34 | 282.23 | 284.33 | 284.33 | -2.05% | 777,706 |
| Feb 28, 2025 | 285.09 | 290.42 | 283.84 | 290.28 | 290.28 | 1.82% | 1,200,795 |
| Feb 27, 2025 | 291.97 | 292.51 | 285.00 | 285.09 | 285.09 | -1.93% | 7,256,470 |
| Feb 26, 2025 | 291.34 | 292.94 | 289.03 | 290.71 | 290.71 | 0.05% | 153,013 |
| Feb 25, 2025 | 292.25 | 292.71 | 288.26 | 290.57 | 290.57 | -0.70% | 397,761 |
| Feb 24, 2025 | 295.20 | 295.89 | 292.26 | 292.62 | 292.62 | -0.52% | 149,276 |
| Feb 21, 2025 | 298.98 | 298.99 | 293.89 | 294.16 | 294.16 | -1.60% | 141,587 |
| Feb 20, 2025 | 299.84 | 299.84 | 297.50 | 298.93 | 298.93 | -0.47% | 120,737 |
| Feb 19, 2025 | 298.84 | 300.35 | 298.33 | 300.35 | 300.35 | 0.33% | 166,084 |
| Feb 18, 2025 | 299.59 | 299.88 | 297.67 | 299.37 | 299.37 | 0.12% | 179,999 |
| Feb 14, 2025 | 298.96 | 299.59 | 298.67 | 299.01 | 299.01 | 0.02% | 160,993 |
| Feb 13, 2025 | 296.32 | 299.00 | 295.64 | 298.95 | 298.95 | 1.09% | 183,536 |
| Feb 12, 2025 | 293.45 | 296.06 | 293.03 | 295.72 | 295.72 | -0.15% | 142,644 |
| Feb 11, 2025 | 294.40 | 296.44 | 294.40 | 296.16 | 296.16 | 0.29% | 244,593 |
| Feb 10, 2025 | 294.73 | 295.91 | 294.52 | 295.31 | 295.31 | 0.61% | 281,618 |
| Feb 7, 2025 | 296.87 | 297.46 | 292.98 | 293.51 | 293.51 | -1.13% | 291,811 |
| Feb 6, 2025 | 295.98 | 296.85 | 294.98 | 296.85 | 296.85 | 0.42% | 193,589 |
| Feb 5, 2025 | 293.58 | 295.60 | 292.77 | 295.60 | 295.60 | 0.31% | 222,565 |
| Feb 4, 2025 | 292.13 | 294.85 | 291.87 | 294.69 | 294.69 | 0.84% | 225,488 |
| Feb 3, 2025 | 289.75 | 293.46 | 288.77 | 292.23 | 292.23 | -0.79% | 290,956 |
| Jan 31, 2025 | 297.90 | 298.92 | 294.24 | 294.56 | 294.56 | -0.45% | 253,921 |
| Jan 30, 2025 | 295.57 | 296.75 | 293.42 | 295.89 | 295.89 | 0.20% | 322,148 |
| Jan 29, 2025 | 295.91 | 296.03 | 293.50 | 295.29 | 295.29 | -0.46% | 172,242 |
| Jan 28, 2025 | 293.47 | 296.97 | 292.38 | 296.65 | 296.65 | 1.29% | 157,650 |
| Jan 27, 2025 | 290.02 | 293.32 | 289.33 | 292.86 | 292.86 | -1.73% | 229,300 |
| Jan 24, 2025 | 298.98 | 299.45 | 297.12 | 298.02 | 298.02 | -0.17% | 201,683 |
| Jan 23, 2025 | 296.57 | 298.59 | 296.27 | 298.52 | 298.52 | 0.57% | 203,158 |
| Jan 22, 2025 | 296.04 | 297.34 | 295.98 | 296.84 | 296.84 | 0.81% | 146,013 |
| Jan 21, 2025 | 293.16 | 294.46 | 292.08 | 294.46 | 294.46 | 0.77% | 318,806 |
| Jan 17, 2025 | 292.45 | 293.09 | 291.18 | 292.21 | 292.21 | 1.19% | 185,237 |
| Jan 16, 2025 | 291.49 | 291.49 | 288.52 | 288.78 | 288.78 | -0.74% | 146,864 |
| Jan 15, 2025 | 288.62 | 291.22 | 288.17 | 290.94 | 290.94 | 2.16% | 158,149 |
| Jan 14, 2025 | 286.93 | 286.95 | 283.23 | 284.79 | 284.79 | -0.23% | 212,329 |
| Jan 13, 2025 | 282.61 | 285.55 | 282.27 | 285.45 | 285.45 | -0.09% | 195,643 |
| Jan 10, 2025 | 288.33 | 288.33 | 284.18 | 285.72 | 285.72 | -1.39% | 380,316 |
| Jan 8, 2025 | 289.98 | 290.50 | 287.91 | 289.76 | 289.76 | 0.03% | 242,125 |
| Jan 7, 2025 | 294.86 | 294.99 | 288.85 | 289.67 | 289.67 | -1.39% | 194,106 |
| Jan 6, 2025 | 293.99 | 295.85 | 292.76 | 293.74 | 293.74 | 0.78% | 330,969 |
| Jan 3, 2025 | 289.46 | 291.76 | 288.71 | 291.46 | 291.46 | 1.18% | 148,086 |
| Jan 2, 2025 | 290.06 | 291.14 | 285.69 | 288.07 | 288.07 | -0.27% | 418,494 |
| Dec 31, 2024 | 291.10 | 291.21 | 288.00 | 288.85 | 288.85 | -0.55% | 232,279 |
| Dec 30, 2024 | 290.03 | 292.15 | 288.66 | 290.44 | 290.44 | -1.17% | 226,243 |
| Dec 27, 2024 | 295.52 | 295.52 | 291.48 | 293.88 | 293.88 | -1.08% | 162,260 |
| Dec 26, 2024 | 296.47 | 297.76 | 295.60 | 297.09 | 297.09 | -0.14% | 109,459 |
| Dec 24, 2024 | 294.35 | 297.51 | 294.27 | 297.51 | 297.51 | 1.34% | 100,265 |
| Dec 23, 2024 | 291.76 | 293.91 | 290.21 | 293.59 | 293.59 | 0.84% | 171,753 |
| Dec 20, 2024 | 286.90 | 293.84 | 286.01 | 291.15 | 291.15 | 0.96% | 323,011 |
| Dec 19, 2024 | 291.09 | 291.27 | 288.11 | 288.39 | 288.39 | 0.23% | 228,244 |