Skip to main content
logo
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
317.37
+3.37 (1.07%)
At close: Aug 8, 2025, 4:00 PM
317.10
-0.27 (-0.09%)
After-hours: Aug 8, 2025, 8:00 PM EDT

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025314.53317.37314.53317.37317.371.07%181,948
Aug 7, 2025315.56316.12312.03314.00314.00-0.06%298,155
Aug 6, 2025311.14314.26311.00314.19314.190.99%201,000
Aug 5, 2025312.33313.04310.42311.12311.12-0.14%352,113
Aug 4, 2025309.16311.98309.16311.57311.571.43%318,286
Aug 1, 2025309.94310.20306.18307.18307.18-2.03%361,581
Jul 31, 2025317.93318.01312.54313.55313.550.07%257,057
Jul 30, 2025314.14314.80312.00313.32313.32-0.16%220,664
Jul 29, 2025315.30315.64313.29313.83313.83-0.37%149,252
Jul 28, 2025314.47315.00313.89315.00315.000.32%143,372
Jul 25, 2025313.27314.54313.13314.01314.010.32%138,164
Jul 24, 2025313.25313.91312.58313.02313.020.10%153,920
Jul 23, 2025311.20312.71310.17312.71312.710.89%341,782
Jul 22, 2025310.95310.95308.72309.94309.94-0.26%168,767
Jul 21, 2025310.21311.99310.21310.75310.750.38%171,003
Jul 18, 2025310.88311.13309.09309.56309.56-0.14%205,201
Jul 17, 2025308.53310.30308.28309.98309.980.54%300,792
Jul 16, 2025308.11308.63305.92308.32308.320.29%416,496
Jul 15, 2025309.52309.58307.38307.42307.420.08%131,243
Jul 14, 2025307.01307.86306.11307.17307.170.02%117,915
Jul 11, 2025306.62307.67305.89307.11307.11-0.23%187,087
Jul 10, 2025307.28308.20306.38307.83307.830.28%116,316
Jul 9, 2025306.06307.55305.59306.97306.970.63%186,401
Jul 8, 2025305.80305.80304.54305.06305.06-0.07%168,185
Jul 7, 2025306.57307.00304.12305.26305.26-0.84%247,232
Jul 3, 2025306.42308.20306.42307.86307.860.82%157,107
Jul 2, 2025303.24305.37303.18305.37305.370.64%290,966
Jul 1, 2025303.34304.00302.33303.42303.42-0.31%232,696
Jun 30, 2025304.34304.91302.81304.35304.350.41%355,068
Jun 27, 2025301.97303.32300.64303.11303.110.60%192,140
Jun 26, 2025299.52301.44299.38301.31301.310.88%194,935
Jun 25, 2025298.66299.31297.93298.69298.690.40%189,767
Jun 24, 2025296.63298.15296.26297.50297.501.13%231,178
Jun 23, 2025291.65294.53290.39294.17294.170.85%414,824
Jun 20, 2025293.62294.37290.85291.68291.68-0.39%261,176
Jun 18, 2025293.23294.71292.15292.82292.820.14%334,161
Jun 17, 2025294.02294.78292.37292.41292.41-1.03%244,445
Jun 16, 2025293.85296.02293.85295.46295.460.93%301,252
Jun 13, 2025293.75295.30292.37292.73292.10-1.29%484,515
Jun 12, 2025294.64296.55294.28296.55295.910.53%308,590
Jun 11, 2025296.56297.14294.13294.98294.34-0.27%225,018
Jun 10, 2025294.19296.22293.79295.77295.130.49%211,974
Jun 9, 2025293.35294.62293.16294.32293.690.33%184,425
Jun 6, 2025292.86294.13292.24293.35292.721.22%270,085
Jun 5, 2025293.00293.64289.10289.80289.18-0.89%585,448
Jun 4, 2025292.36293.00291.67292.41291.780.17%372,994
Jun 3, 2025290.12292.33289.85291.92291.290.67%345,674
Jun 2, 2025287.53290.13286.92289.97289.350.55%300,356
May 30, 2025288.21289.15285.16288.37287.75-0.20%396,252
May 29, 2025290.36290.66286.91288.95288.330.55%369,537