iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
275.02
+3.45 (1.27%)
May 2, 2025, 4:00 PM EDT - Market closed
OEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 274.68 | 276.31 | 273.15 | 275.62 | 275.62 | 1.49% | 306,952 |
| May 1, 2025 | 272.91 | 274.46 | 271.41 | 271.57 | 271.57 | 1.03% | 351,344 |
| Apr 30, 2025 | 265.61 | 269.83 | 262.58 | 268.79 | 268.79 | -0.20% | 276,588 |
| Apr 29, 2025 | 266.64 | 269.61 | 266.40 | 269.34 | 269.34 | 0.53% | 211,726 |
| Apr 28, 2025 | 268.37 | 269.00 | 264.56 | 267.93 | 267.93 | - | 207,604 |
| Apr 25, 2025 | 265.40 | 267.92 | 263.98 | 267.92 | 267.92 | 1.12% | 240,773 |
| Apr 24, 2025 | 259.91 | 265.13 | 259.20 | 264.96 | 264.96 | 2.24% | 197,491 |
| Apr 23, 2025 | 261.25 | 263.78 | 258.34 | 259.15 | 259.15 | 1.78% | 561,707 |
| Apr 22, 2025 | 250.92 | 255.59 | 250.67 | 254.63 | 254.63 | 2.45% | 416,770 |
| Apr 21, 2025 | 251.23 | 251.46 | 245.47 | 248.53 | 248.53 | -2.17% | 472,091 |
| Apr 17, 2025 | 255.44 | 256.46 | 253.09 | 254.04 | 254.04 | -0.19% | 420,313 |
| Apr 16, 2025 | 257.53 | 258.93 | 251.38 | 254.52 | 254.52 | -2.50% | 408,259 |
| Apr 15, 2025 | 262.31 | 263.75 | 260.71 | 261.04 | 261.04 | -0.35% | 297,829 |
| Apr 14, 2025 | 265.05 | 265.30 | 259.87 | 261.95 | 261.95 | 0.68% | 414,775 |
| Apr 11, 2025 | 254.29 | 260.92 | 253.18 | 260.18 | 260.18 | 2.05% | 551,232 |
| Apr 10, 2025 | 258.99 | 259.34 | 247.46 | 254.95 | 254.95 | -3.71% | 772,169 |
| Apr 9, 2025 | 239.58 | 266.00 | 239.20 | 264.76 | 264.76 | 10.14% | 1,202,052 |
| Apr 8, 2025 | 253.33 | 254.94 | 236.83 | 240.38 | 240.38 | -1.51% | 735,916 |
| Apr 7, 2025 | 235.04 | 252.94 | 232.57 | 244.07 | 244.07 | -0.05% | 1,432,364 |
| Apr 4, 2025 | 252.41 | 253.74 | 244.13 | 244.18 | 244.18 | -5.92% | 999,716 |
| Apr 3, 2025 | 262.47 | 264.37 | 259.41 | 259.55 | 259.55 | -4.91% | 616,779 |
| Apr 2, 2025 | 268.67 | 274.63 | 268.42 | 272.95 | 272.95 | 0.56% | 415,972 |
| Apr 1, 2025 | 269.40 | 272.64 | 268.38 | 271.42 | 271.42 | 0.22% | 284,158 |
| Mar 31, 2025 | 265.61 | 271.13 | 264.36 | 270.83 | 270.83 | 0.59% | 769,584 |
| Mar 28, 2025 | 274.24 | 274.90 | 268.90 | 269.23 | 269.23 | -2.24% | 258,380 |
| Mar 27, 2025 | 275.24 | 277.40 | 274.44 | 275.41 | 275.41 | -0.20% | 250,568 |
| Mar 26, 2025 | 279.71 | 280.14 | 275.48 | 275.96 | 275.96 | -1.56% | 226,271 |
| Mar 25, 2025 | 279.82 | 280.58 | 279.27 | 280.34 | 280.34 | 0.38% | 161,948 |
| Mar 24, 2025 | 277.62 | 279.67 | 277.35 | 279.28 | 279.28 | 1.87% | 277,762 |
| Mar 21, 2025 | 271.33 | 274.64 | 271.14 | 274.14 | 274.14 | 0.21% | 236,991 |
| Mar 20, 2025 | 272.06 | 276.05 | 271.72 | 273.57 | 273.57 | -0.18% | 229,885 |
| Mar 19, 2025 | 272.21 | 275.91 | 271.46 | 274.06 | 274.06 | 1.13% | 380,811 |
| Mar 18, 2025 | 272.94 | 273.08 | 270.00 | 271.01 | 271.01 | -1.42% | 321,249 |
| Mar 17, 2025 | 273.50 | 276.19 | 272.70 | 274.91 | 274.33 | 0.41% | 569,548 |
| Mar 14, 2025 | 270.49 | 274.13 | 270.21 | 273.78 | 273.20 | 2.02% | 339,464 |
| Mar 13, 2025 | 272.06 | 272.06 | 267.45 | 268.35 | 267.78 | -1.34% | 265,819 |
| Mar 12, 2025 | 273.32 | 274.02 | 269.52 | 272.00 | 271.42 | 0.74% | 497,463 |
| Mar 11, 2025 | 270.98 | 273.47 | 267.87 | 269.99 | 269.42 | -0.83% | 514,803 |
| Mar 10, 2025 | 276.05 | 276.75 | 269.53 | 272.24 | 271.66 | -2.95% | 603,829 |
| Mar 7, 2025 | 278.15 | 281.35 | 275.72 | 280.51 | 279.91 | 0.48% | 639,834 |
| Mar 6, 2025 | 280.54 | 282.93 | 277.81 | 279.16 | 278.57 | -1.86% | 651,513 |
| Mar 5, 2025 | 281.41 | 285.27 | 279.23 | 284.45 | 283.85 | 1.24% | 634,543 |
| Mar 4, 2025 | 281.85 | 285.29 | 278.52 | 280.97 | 280.37 | -1.18% | 756,292 |
| Mar 3, 2025 | 290.96 | 291.34 | 282.23 | 284.33 | 283.73 | -2.05% | 777,706 |
| Feb 28, 2025 | 285.09 | 290.42 | 283.84 | 290.28 | 289.66 | 1.82% | 1,200,795 |
| Feb 27, 2025 | 291.97 | 292.51 | 285.00 | 285.09 | 284.48 | -1.93% | 7,256,470 |
| Feb 26, 2025 | 291.34 | 292.94 | 289.03 | 290.71 | 290.09 | 0.05% | 153,013 |
| Feb 25, 2025 | 292.25 | 292.71 | 288.26 | 290.57 | 289.95 | -0.70% | 397,761 |
| Feb 24, 2025 | 295.20 | 295.89 | 292.26 | 292.62 | 292.00 | -0.52% | 149,276 |
| Feb 21, 2025 | 298.98 | 298.99 | 293.89 | 294.16 | 293.54 | -1.60% | 141,587 |