iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
345.32
+1.11 (0.32%)
Oct 31, 2025, 4:00 PM EDT - Market closed
OEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 347.42 | 347.44 | 343.85 | 345.32 | 345.32 | 0.32% | 250,059 |
| Oct 30, 2025 | 346.32 | 346.66 | 343.72 | 344.21 | 344.21 | -1.19% | 1,118,727 |
| Oct 29, 2025 | 348.57 | 349.08 | 345.53 | 348.36 | 348.36 | 0.45% | 975,131 |
| Oct 28, 2025 | 346.27 | 347.91 | 345.18 | 346.80 | 346.80 | 0.62% | 547,960 |
| Oct 27, 2025 | 342.74 | 344.67 | 342.42 | 344.65 | 344.65 | 1.53% | 198,294 |
| Oct 24, 2025 | 338.57 | 340.19 | 338.56 | 339.45 | 339.45 | 0.94% | 248,877 |
| Oct 23, 2025 | 334.73 | 336.82 | 334.33 | 336.29 | 336.29 | 0.50% | 236,652 |
| Oct 22, 2025 | 336.61 | 336.63 | 332.04 | 334.62 | 334.62 | -0.45% | 548,401 |
| Oct 21, 2025 | 336.99 | 337.18 | 335.93 | 336.14 | 336.14 | -0.13% | 224,898 |
| Oct 20, 2025 | 334.32 | 337.04 | 334.32 | 336.58 | 336.58 | 1.04% | 215,411 |
| Oct 17, 2025 | 330.20 | 333.68 | 329.44 | 333.12 | 333.12 | 0.70% | 401,367 |
| Oct 16, 2025 | 333.70 | 335.03 | 328.96 | 330.80 | 330.80 | -0.64% | 692,271 |
| Oct 15, 2025 | 333.62 | 335.11 | 329.67 | 332.92 | 332.92 | 0.57% | 412,666 |
| Oct 14, 2025 | 329.48 | 332.83 | 326.60 | 331.02 | 331.02 | -0.40% | 360,802 |
| Oct 13, 2025 | 331.15 | 332.92 | 330.32 | 332.35 | 332.35 | 1.74% | 236,056 |
| Oct 10, 2025 | 336.63 | 337.67 | 326.63 | 326.65 | 326.65 | -2.85% | 867,431 |
| Oct 9, 2025 | 337.02 | 337.02 | 334.96 | 336.23 | 336.23 | -0.12% | 594,013 |
| Oct 8, 2025 | 335.11 | 336.70 | 334.91 | 336.63 | 336.63 | 0.63% | 634,515 |
| Oct 7, 2025 | 335.97 | 336.32 | 333.81 | 334.53 | 334.53 | -0.29% | 316,473 |
| Oct 6, 2025 | 335.02 | 335.87 | 334.04 | 335.50 | 335.50 | 0.46% | 462,793 |
| Oct 3, 2025 | 334.70 | 335.67 | 333.17 | 333.98 | 333.98 | -0.09% | 535,763 |
| Oct 2, 2025 | 335.39 | 335.40 | 333.32 | 334.28 | 334.28 | 0.01% | 552,482 |
| Oct 1, 2025 | 331.31 | 334.75 | 331.18 | 334.26 | 334.26 | 0.43% | 518,682 |
| Sep 30, 2025 | 331.33 | 333.04 | 330.35 | 332.84 | 332.84 | 0.42% | 1,216,709 |
| Sep 29, 2025 | 331.85 | 332.78 | 330.57 | 331.44 | 331.44 | 0.14% | 586,990 |
| Sep 26, 2025 | 330.36 | 331.39 | 328.82 | 330.97 | 330.97 | 0.44% | 393,030 |
| Sep 25, 2025 | 329.28 | 330.38 | 327.70 | 329.53 | 329.53 | -0.38% | 391,838 |
| Sep 24, 2025 | 332.70 | 332.70 | 329.65 | 330.79 | 330.79 | -0.25% | 530,113 |
| Sep 23, 2025 | 334.20 | 334.20 | 330.97 | 331.63 | 331.63 | -0.76% | 419,855 |
| Sep 22, 2025 | 331.77 | 334.44 | 331.75 | 334.18 | 334.18 | 0.57% | 552,383 |
| Sep 19, 2025 | 331.40 | 332.72 | 330.58 | 332.28 | 332.28 | 0.64% | 396,149 |
| Sep 18, 2025 | 330.45 | 331.38 | 329.15 | 330.16 | 330.16 | 0.39% | 925,928 |
| Sep 17, 2025 | 329.30 | 329.74 | 326.31 | 328.88 | 328.88 | -0.21% | 1,833,180 |
| Sep 16, 2025 | 330.11 | 330.26 | 329.29 | 329.58 | 329.58 | -0.27% | 10,725,312 |
| Sep 15, 2025 | 329.28 | 330.47 | 329.17 | 330.47 | 329.75 | 0.78% | 260,667 |
| Sep 12, 2025 | 327.44 | 328.56 | 326.93 | 327.92 | 327.21 | 0.24% | 162,377 |
| Sep 11, 2025 | 326.58 | 327.44 | 325.50 | 327.13 | 326.42 | 0.50% | 336,420 |
| Sep 10, 2025 | 326.42 | 326.47 | 324.53 | 325.50 | 324.79 | 0.54% | 249,561 |
| Sep 9, 2025 | 322.87 | 324.05 | 322.13 | 323.76 | 323.05 | 0.45% | 291,902 |
| Sep 8, 2025 | 322.58 | 323.45 | 321.97 | 322.31 | 321.61 | 0.20% | 271,363 |
| Sep 5, 2025 | 324.39 | 324.47 | 319.92 | 321.66 | 320.96 | -0.32% | 265,503 |
| Sep 4, 2025 | 320.29 | 322.89 | 320.09 | 322.69 | 321.99 | 0.74% | 247,170 |
| Sep 3, 2025 | 319.68 | 320.47 | 318.37 | 320.32 | 319.62 | 0.80% | 172,654 |
| Sep 2, 2025 | 315.88 | 317.78 | 314.59 | 317.78 | 317.09 | -0.60% | 338,850 |
| Aug 29, 2025 | 321.42 | 321.42 | 319.03 | 319.69 | 318.99 | -0.85% | 171,879 |
| Aug 28, 2025 | 321.23 | 322.62 | 320.04 | 322.43 | 321.73 | 0.36% | 142,602 |
| Aug 27, 2025 | 320.07 | 321.30 | 319.68 | 321.26 | 320.56 | 0.33% | 238,417 |
| Aug 26, 2025 | 318.77 | 320.40 | 318.03 | 320.19 | 319.49 | 0.39% | 152,201 |
| Aug 25, 2025 | 319.24 | 320.22 | 318.78 | 318.96 | 318.27 | -0.12% | 362,976 |
| Aug 22, 2025 | 315.56 | 320.12 | 315.53 | 319.35 | 318.65 | 1.46% | 281,354 |