Skip to main content
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
286.03
-0.24 (-0.08%)
Nov 20, 2024, 4:00 PM EST - Market closed

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024286.22286.24282.98286.03286.03-0.08%383,624
Nov 19, 2024283.22286.47283.00286.27286.270.58%225,898
Nov 18, 2024283.65285.28283.23284.61284.610.37%220,107
Nov 15, 2024285.89285.89282.46283.56283.56-1.45%185,238
Nov 14, 2024289.45289.68287.39287.72287.72-0.63%127,121
Nov 13, 2024289.14290.30288.00289.53289.530.12%131,390
Nov 12, 2024289.75290.05287.79289.19289.19-0.13%250,183
Nov 11, 2024290.40290.50288.46289.58289.58-0.11%182,582
Nov 8, 2024289.03290.40288.89289.90289.900.28%272,930
Nov 7, 2024287.09289.24287.09289.10289.101.02%255,952
Nov 6, 2024285.09286.43283.43286.19286.192.69%275,656
Nov 5, 2024276.16278.85276.13278.69278.691.06%125,450
Nov 4, 2024276.58277.02274.83275.78275.78-0.38%224,287
Nov 1, 2024276.76278.81276.50276.84276.840.67%266,865
Oct 31, 2024279.14279.14275.00275.00275.00-2.26%193,277
Oct 30, 2024282.06283.18280.94281.37281.37-0.36%283,695
Oct 29, 2024281.18282.80280.38282.40282.400.29%282,145
Oct 28, 2024282.45282.45281.37281.58281.580.30%132,346
Oct 25, 2024281.38283.16280.20280.75280.750.12%138,075
Oct 24, 2024280.38280.57278.84280.40280.400.33%150,552
Oct 23, 2024281.86281.86277.78279.48279.48-1.18%210,167
Oct 22, 2024280.96283.40280.80282.82282.820.19%186,784
Oct 21, 2024281.57282.50280.47282.28282.280.07%170,191
Oct 18, 2024281.85282.44281.29282.07282.070.44%138,420
Oct 17, 2024282.75282.75280.83280.84280.840.10%300,006
Oct 16, 2024279.51280.79278.67280.57280.570.40%269,297
Oct 15, 2024281.66281.94278.81279.45279.45-0.77%239,788
Oct 14, 2024280.35282.18280.28281.62281.620.80%145,019
Oct 11, 2024278.09279.81277.92279.38279.380.37%337,893
Oct 10, 2024278.02279.02277.50278.36278.36-0.12%219,343
Oct 9, 2024276.86278.93276.50278.70278.700.62%133,375
Oct 8, 2024275.06277.12274.97276.97276.971.21%169,565
Oct 7, 2024275.58276.02273.46273.65273.65-0.97%109,341
Oct 4, 2024275.59276.41273.77276.33276.330.99%131,186
Oct 3, 2024272.97274.61272.34273.62273.62-0.01%222,698
Oct 2, 2024273.43274.30272.26273.66273.66-0.01%158,175
Oct 1, 2024276.36276.36272.30273.68273.68-1.11%236,442
Sep 30, 2024274.70276.84273.78276.76276.760.50%193,414
Sep 27, 2024276.36276.46274.77275.37275.37-0.25%185,437
Sep 26, 2024277.07277.08274.65276.05276.050.35%302,159
Sep 25, 2024275.22275.97274.54275.09275.09-0.37%313,901
Sep 24, 2024275.71276.23273.92276.10275.270.34%262,119
Sep 23, 2024274.94275.51274.37275.16274.330.25%210,793
Sep 20, 2024274.77275.35273.27274.48273.65-0.18%184,541
Sep 19, 2024274.63276.11273.69274.98274.151.83%213,016
Sep 18, 2024271.30273.31269.76270.04269.23-0.25%281,376
Sep 17, 2024271.97272.56269.64270.73269.910.01%194,272
Sep 16, 2024269.99270.82269.26270.71269.89-0.07%156,423
Sep 13, 2024270.15271.26269.79270.89270.070.39%156,355
Sep 12, 2024267.99270.19266.95269.84269.031.01%218,643
Sep 11, 2024264.16267.88259.84267.14266.331.30%274,957
Sep 10, 2024263.24263.93260.98263.71262.910.59%315,964
Sep 9, 2024261.35262.66260.25262.16261.371.05%158,379
Sep 6, 2024264.52265.12258.83259.44258.66-1.85%358,941
Sep 5, 2024264.54266.89263.33264.34263.54-0.12%299,212
Sep 4, 2024264.05266.55263.90264.67263.87-0.16%464,932
Sep 3, 2024269.84269.84263.91265.10264.30-2.26%274,790
Aug 30, 2024269.71271.52268.19271.23270.410.94%205,174
Aug 29, 2024270.12271.57268.00268.71267.90-0.19%333,017
Aug 28, 2024270.76271.10267.44269.22268.41-0.69%134,363
Aug 27, 2024269.95271.42269.32271.08270.260.12%125,462
Aug 26, 2024271.59272.24269.68270.76269.94-0.13%341,320
Aug 23, 2024270.05272.10268.79271.11270.290.86%186,274
Aug 22, 2024272.33272.61267.89268.80267.99-0.92%206,198
Aug 21, 2024270.80272.12270.00271.30270.480.26%96,620
Aug 20, 2024270.70271.67269.97270.59269.77-0.14%231,243
Aug 19, 2024268.19270.96267.95270.96270.141.06%216,969
Aug 16, 2024266.40268.39266.37268.11267.300.27%147,118
Aug 15, 2024265.21267.40264.91267.40266.591.86%331,921
Aug 14, 2024261.85262.95260.35262.53261.740.39%150,165
Aug 13, 2024258.45261.67258.45261.52260.731.93%165,883
Aug 12, 2024256.88257.96255.59256.56255.790.20%209,661
Aug 9, 2024254.42256.88254.12256.05255.280.56%512,822
Aug 8, 2024252.08255.17250.41254.62253.852.38%270,921
Aug 7, 2024253.58255.27248.53248.70247.95-0.68%332,393
Aug 6, 2024249.60254.29248.08250.40249.640.67%356,553
Aug 5, 2024243.47251.65243.02248.74247.99-3.10%641,916
Aug 2, 2024257.41259.01254.95256.69255.92-1.82%567,064
Aug 1, 2024266.79268.26260.03261.44260.65-1.42%391,943
Jul 31, 2024264.46266.66263.76265.20264.401.85%182,220
Jul 30, 2024263.03263.58258.66260.38259.59-0.78%133,809
Jul 29, 2024263.52263.87261.89262.43261.640.09%133,841
Jul 26, 2024261.55263.89261.25262.19261.400.89%156,750
Jul 25, 2024261.51264.12258.51259.87259.09-0.65%247,526
Jul 24, 2024265.27265.73261.19261.58260.79-2.69%175,066
Jul 23, 2024269.00270.11268.43268.80267.990.01%85,587
Jul 22, 2024268.29269.30267.12268.77267.961.05%154,596
Jul 19, 2024267.58268.91265.61265.97265.17-0.82%172,271
Jul 18, 2024271.31271.31266.81268.16267.35-0.73%181,094
Jul 17, 2024270.78271.43269.64270.12269.30-1.53%385,318
Jul 16, 2024274.38274.38272.89274.32273.490.28%144,733
Jul 15, 2024273.96275.31272.47273.55272.720.33%187,502
Jul 12, 2024271.25274.45271.05272.65271.830.55%267,921
Jul 11, 2024275.45275.45270.62271.17270.35-1.58%254,056
Jul 10, 2024273.41275.57273.14275.51274.681.10%185,015
Jul 9, 2024272.81273.22272.30272.52271.700.19%126,685
Jul 8, 2024272.26272.50271.45271.99271.170.03%199,510
Jul 5, 2024269.81271.91269.71271.90271.080.86%201,766
Jul 3, 2024267.72269.61267.72269.58268.770.61%111,567
Jul 2, 2024264.97267.95264.97267.95267.140.72%177,689