Skip to main content
/
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
294.32
+0.97 (0.33%)
Jun 9, 2025, 4:00 PM - Market closed

OEF Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 27, 2000→Jun 9, 2025Max ▾20012003200520072009201120132015201720192021202320252005​20052010​20102015​20152020​20202025​20250100.00200.00300.00294.32

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2025293.35294.62293.16294.32294.320.33%184,422
Jun 6, 2025292.86294.13292.24293.35293.351.22%270,085
Jun 5, 2025293.00293.64289.10289.80289.80-0.89%585,448
Jun 4, 2025292.36293.00291.67292.41292.410.17%372,994
Jun 3, 2025290.12292.33289.85291.92291.920.67%345,674
Jun 2, 2025287.53290.13286.92289.97289.970.55%300,356
May 30, 2025288.21289.15285.16288.37288.37-0.20%396,252
May 29, 2025290.36290.66286.91288.95288.950.55%369,537
May 28, 2025288.74289.65286.85287.38287.38-0.41%351,370
May 27, 2025285.49288.57285.29288.57288.572.12%328,940
May 23, 2025280.76283.69280.67282.59282.59-0.74%580,716
May 22, 2025284.22286.40283.89284.71284.710.17%356,101
May 21, 2025286.44289.14283.61284.22284.22-1.44%774,754
May 20, 2025288.57289.01286.68288.36288.36-0.53%4,104,153
May 19, 2025286.15289.91286.05289.91289.910.18%282,036
May 16, 2025288.57289.41286.83289.40289.400.56%163,193
May 15, 2025285.70288.39285.25287.79287.790.31%196,973
May 14, 2025286.69287.41285.86286.91286.910.33%526,610
May 13, 2025283.85286.65283.17285.97285.970.91%378,834
May 12, 2025282.35283.38280.34283.38283.383.68%331,627
May 9, 2025274.81275.33272.84273.33273.33-0.25%171,754
May 8, 2025274.19276.35272.08274.02274.020.87%480,996
May 7, 2025271.77273.33269.21271.66271.660.41%348,246
May 6, 2025270.74273.01270.07270.55270.55-1.10%214,586
May 5, 2025273.26274.85272.65273.55273.55-0.75%239,316
May 2, 2025274.68276.31273.15275.62275.621.49%306,952
May 1, 2025272.91274.46271.41271.57271.571.03%351,344
Apr 30, 2025265.61269.83262.58268.79268.79-0.20%276,588
Apr 29, 2025266.64269.61266.40269.34269.340.53%211,726
Apr 28, 2025268.37269.00264.56267.93267.93-207,604
Apr 25, 2025265.40267.92263.98267.92267.921.12%240,773
Apr 24, 2025259.91265.13259.20264.96264.962.24%197,491
Apr 23, 2025261.25263.78258.34259.15259.151.78%561,707
Apr 22, 2025250.92255.59250.67254.63254.632.45%416,770
Apr 21, 2025251.23251.46245.47248.53248.53-2.17%472,091
Apr 17, 2025255.44256.46253.09254.04254.04-0.19%420,313
Apr 16, 2025257.53258.93251.38254.52254.52-2.50%408,259
Apr 15, 2025262.31263.75260.71261.04261.04-0.35%297,829
Apr 14, 2025265.05265.30259.87261.95261.950.68%414,775
Apr 11, 2025254.29260.92253.18260.18260.182.05%551,232
Apr 10, 2025258.99259.34247.46254.95254.95-3.71%772,169
Apr 9, 2025239.58266.00239.20264.76264.7610.14%1,202,052
Apr 8, 2025253.33254.94236.83240.38240.38-1.51%735,916
Apr 7, 2025235.04252.94232.57244.07244.07-0.05%1,432,364
Apr 4, 2025252.41253.74244.13244.18244.18-5.92%999,716
Apr 3, 2025262.47264.37259.41259.55259.55-4.91%616,779
Apr 2, 2025268.67274.63268.42272.95272.950.56%415,972
Apr 1, 2025269.40272.64268.38271.42271.420.22%284,158
Mar 31, 2025265.61271.13264.36270.83270.830.59%769,584
Mar 28, 2025274.24274.90268.90269.23269.23-2.24%258,380