Skip to main content
logo
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
341.50
+3.24 (0.96%)
At close: Dec 19, 2025, 4:00 PM EST
341.81
+0.31 (0.09%)
After-hours: Dec 19, 2025, 8:00 PM EST

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025339.79341.67339.41341.50341.500.96%354,076
Dec 18, 2025338.36340.33337.30338.26338.260.80%378,580
Dec 17, 2025340.27340.27335.37335.57335.57-1.22%355,330
Dec 16, 2025339.24340.56337.48339.71339.71-0.39%398,700
Dec 15, 2025343.58343.58340.15341.04340.20-0.24%337,114
Dec 12, 2025344.47345.10340.33341.85341.00-1.04%518,366
Dec 11, 2025343.84345.55341.77345.44344.580.02%595,850
Dec 10, 2025343.37346.05342.62345.37344.510.42%656,692
Dec 9, 2025344.06345.00343.68343.92343.07-0.11%329,227
Dec 8, 2025345.61345.86343.09344.31343.46-0.25%406,473
Dec 5, 2025345.19346.55344.50345.17344.320.19%366,025
Dec 4, 2025345.71345.71342.79344.53343.680.05%279,067
Dec 3, 2025342.62344.97342.16344.35343.500.23%312,372
Dec 2, 2025343.52345.13342.37343.56342.710.28%438,580
Dec 1, 2025341.87343.70341.59342.59341.74-0.45%418,143
Nov 28, 2025342.81344.13342.62344.13343.280.51%160,032
Nov 26, 2025341.76343.32340.76342.38341.530.66%321,447
Nov 25, 2025337.28340.69334.64340.13339.290.72%393,880
Nov 24, 2025333.91338.18333.63337.69336.851.81%440,354
Nov 21, 2025330.52334.82327.69331.70330.880.73%455,171
Nov 20, 2025340.30341.51328.85329.28328.46-1.46%507,415
Nov 19, 2025332.80336.94332.10334.15333.320.45%423,271
Nov 18, 2025334.09335.20330.23332.66331.84-0.97%1,002,819
Nov 17, 2025337.45339.84334.19335.93335.10-0.82%535,748
Nov 14, 2025335.04340.54333.68338.72337.880.02%947,032
Nov 13, 2025343.16343.23337.96338.65337.81-1.82%469,618
Nov 12, 2025345.93345.93343.08344.92344.070.03%398,394
Nov 11, 2025342.73345.05342.17344.82343.970.30%482,823
Nov 10, 2025341.22344.15340.52343.79342.941.89%466,877
Nov 7, 2025336.81337.59332.63337.40336.56-0.32%872,263
Nov 6, 2025341.81342.11337.33338.50337.66-1.15%370,590
Nov 5, 2025341.43344.28340.58342.43341.580.24%418,319
Nov 4, 2025342.14344.24341.18341.60340.75-1.32%1,355,460
Nov 3, 2025347.44347.60345.09346.17345.310.25%896,690
Oct 31, 2025347.42347.44343.85345.32344.460.32%250,059
Oct 30, 2025346.32346.66343.72344.21343.36-1.19%1,118,727
Oct 29, 2025348.57349.08345.53348.36347.500.45%975,131
Oct 28, 2025346.27347.91345.18346.80345.940.62%547,960
Oct 27, 2025342.74344.67342.42344.65343.801.53%198,294
Oct 24, 2025338.57340.19338.56339.45338.610.94%248,877
Oct 23, 2025334.73336.82334.33336.29335.460.50%236,652
Oct 22, 2025336.61336.63332.04334.62333.79-0.45%548,401
Oct 21, 2025336.99337.18335.93336.14335.31-0.13%224,898
Oct 20, 2025334.32337.04334.32336.58335.751.04%215,411
Oct 17, 2025330.20333.68329.44333.12332.290.70%401,367
Oct 16, 2025333.70335.03328.96330.80329.98-0.64%692,271
Oct 15, 2025333.62335.11329.67332.92332.100.57%412,666
Oct 14, 2025329.48332.83326.60331.02330.20-0.40%360,802
Oct 13, 2025331.15332.92330.32332.35331.531.74%236,056
Oct 10, 2025336.63337.67326.63326.65325.84-2.85%867,431