Skip to main content
logo
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
344.13
+1.75 (0.51%)
At close: Nov 28, 2025, 1:00 PM EST
343.87
-0.26 (-0.08%)
After-hours: Nov 28, 2025, 5:00 PM EST

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025342.81344.13342.62344.13344.130.51%159,841
Nov 26, 2025341.76343.32340.76342.38342.380.66%320,662
Nov 25, 2025337.28340.69334.64340.13340.130.72%393,880
Nov 24, 2025333.91338.18333.63337.69337.691.81%440,169
Nov 21, 2025330.52334.82327.69331.70331.700.73%455,167
Nov 20, 2025340.30341.51328.85329.28329.28-1.46%506,907
Nov 19, 2025332.80336.94332.10334.15334.150.45%423,271
Nov 18, 2025334.09335.20330.23332.66332.66-0.97%1,002,819
Nov 17, 2025337.45339.84334.19335.93335.93-0.82%535,748
Nov 14, 2025335.04340.54333.68338.72338.720.02%947,032
Nov 13, 2025343.16343.23337.96338.65338.65-1.82%469,618
Nov 12, 2025345.93345.93343.08344.92344.920.03%398,394
Nov 11, 2025342.73345.05342.17344.82344.820.30%482,823
Nov 10, 2025341.22344.15340.52343.79343.791.89%466,877
Nov 7, 2025336.81337.59332.63337.40337.40-0.32%872,263
Nov 6, 2025341.81342.11337.33338.50338.50-1.15%370,590
Nov 5, 2025341.43344.28340.58342.43342.430.24%418,319
Nov 4, 2025342.14344.24341.18341.60341.60-1.32%1,355,460
Nov 3, 2025347.44347.60345.09346.17346.170.25%896,690
Oct 31, 2025347.42347.44343.85345.32345.320.32%250,059
Oct 30, 2025346.32346.66343.72344.21344.21-1.19%1,118,727
Oct 29, 2025348.57349.08345.53348.36348.360.45%975,131
Oct 28, 2025346.27347.91345.18346.80346.800.62%547,960
Oct 27, 2025342.74344.67342.42344.65344.651.53%198,294
Oct 24, 2025338.57340.19338.56339.45339.450.94%248,877
Oct 23, 2025334.73336.82334.33336.29336.290.50%236,652
Oct 22, 2025336.61336.63332.04334.62334.62-0.45%548,401
Oct 21, 2025336.99337.18335.93336.14336.14-0.13%224,898
Oct 20, 2025334.32337.04334.32336.58336.581.04%215,411
Oct 17, 2025330.20333.68329.44333.12333.120.70%401,367
Oct 16, 2025333.70335.03328.96330.80330.80-0.64%692,271
Oct 15, 2025333.62335.11329.67332.92332.920.57%412,666
Oct 14, 2025329.48332.83326.60331.02331.02-0.40%360,802
Oct 13, 2025331.15332.92330.32332.35332.351.74%236,056
Oct 10, 2025336.63337.67326.63326.65326.65-2.85%867,431
Oct 9, 2025337.02337.02334.96336.23336.23-0.12%594,013
Oct 8, 2025335.11336.70334.91336.63336.630.63%634,515
Oct 7, 2025335.97336.32333.81334.53334.53-0.29%316,473
Oct 6, 2025335.02335.87334.04335.50335.500.46%462,793
Oct 3, 2025334.70335.67333.17333.98333.98-0.09%535,763
Oct 2, 2025335.39335.40333.32334.28334.280.01%552,482
Oct 1, 2025331.31334.75331.18334.26334.260.43%518,682
Sep 30, 2025331.33333.04330.35332.84332.840.42%1,216,709
Sep 29, 2025331.85332.78330.57331.44331.440.14%586,990
Sep 26, 2025330.36331.39328.82330.97330.970.44%393,030
Sep 25, 2025329.28330.38327.70329.53329.53-0.38%391,838
Sep 24, 2025332.70332.70329.65330.79330.79-0.25%530,113
Sep 23, 2025334.20334.20330.97331.63331.63-0.76%419,855
Sep 22, 2025331.77334.44331.75334.18334.180.57%552,383
Sep 19, 2025331.40332.72330.58332.28332.280.64%396,149