iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
325.50
+1.74 (0.54%)
At close: Sep 10, 2025, 4:00 PM
222.99
-102.51 (-31.49%)
After-hours: Sep 10, 2025, 6:31 PM EDT
OEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 326.42 | 326.47 | 325.33 | 325.57 | - | 0.56% | 169,805 |
| Sep 9, 2025 | 322.87 | 324.05 | 322.13 | 323.76 | 323.76 | 0.45% | 291,902 |
| Sep 8, 2025 | 322.58 | 323.45 | 321.97 | 322.31 | 322.31 | 0.20% | 271,363 |
| Sep 5, 2025 | 324.39 | 324.47 | 319.92 | 321.66 | 321.66 | -0.32% | 265,503 |
| Sep 4, 2025 | 320.29 | 322.89 | 320.09 | 322.69 | 322.69 | 0.74% | 247,170 |
| Sep 3, 2025 | 319.68 | 320.47 | 318.37 | 320.32 | 320.32 | 0.80% | 172,654 |
| Sep 2, 2025 | 315.88 | 317.78 | 314.59 | 317.78 | 317.78 | -0.60% | 338,850 |
| Aug 29, 2025 | 321.42 | 321.42 | 319.03 | 319.69 | 319.69 | -0.85% | 171,879 |
| Aug 28, 2025 | 321.23 | 322.62 | 320.04 | 322.43 | 322.43 | 0.36% | 142,602 |
| Aug 27, 2025 | 320.07 | 321.30 | 319.68 | 321.26 | 321.26 | 0.33% | 238,417 |
| Aug 26, 2025 | 318.77 | 320.40 | 318.03 | 320.19 | 320.19 | 0.39% | 152,201 |
| Aug 25, 2025 | 319.24 | 320.22 | 318.78 | 318.96 | 318.96 | -0.12% | 362,976 |
| Aug 22, 2025 | 315.56 | 320.12 | 315.53 | 319.35 | 319.35 | 1.46% | 281,354 |
| Aug 21, 2025 | 315.23 | 316.15 | 314.02 | 314.77 | 314.77 | -0.40% | 161,654 |
| Aug 20, 2025 | 317.14 | 317.14 | 313.20 | 316.03 | 316.03 | -0.47% | 240,107 |
| Aug 19, 2025 | 320.24 | 320.24 | 316.75 | 317.53 | 317.53 | -0.86% | 155,975 |
| Aug 18, 2025 | 320.17 | 320.66 | 319.68 | 320.27 | 320.27 | -0.13% | 181,109 |
| Aug 15, 2025 | 321.89 | 321.89 | 319.99 | 320.69 | 320.69 | -0.02% | 235,803 |
| Aug 14, 2025 | 319.35 | 321.17 | 319.31 | 320.74 | 320.74 | 0.07% | 344,133 |
| Aug 13, 2025 | 320.80 | 321.46 | 319.34 | 320.52 | 320.52 | 0.30% | 201,011 |
| Aug 12, 2025 | 317.72 | 319.77 | 316.63 | 319.57 | 319.57 | 0.96% | 198,307 |
| Aug 11, 2025 | 316.94 | 318.02 | 315.77 | 316.54 | 316.54 | -0.26% | 183,297 |
| Aug 8, 2025 | 314.53 | 317.37 | 314.53 | 317.37 | 317.37 | 1.07% | 181,955 |
| Aug 7, 2025 | 315.56 | 316.12 | 312.03 | 314.00 | 314.00 | -0.06% | 298,155 |
| Aug 6, 2025 | 311.14 | 314.26 | 311.00 | 314.19 | 314.19 | 0.99% | 201,000 |
| Aug 5, 2025 | 312.33 | 313.04 | 310.42 | 311.12 | 311.12 | -0.14% | 352,113 |
| Aug 4, 2025 | 309.16 | 311.98 | 309.16 | 311.57 | 311.57 | 1.43% | 318,286 |
| Aug 1, 2025 | 309.94 | 310.20 | 306.18 | 307.18 | 307.18 | -2.03% | 361,581 |
| Jul 31, 2025 | 317.93 | 318.01 | 312.54 | 313.55 | 313.55 | 0.07% | 257,057 |
| Jul 30, 2025 | 314.14 | 314.80 | 312.00 | 313.32 | 313.32 | -0.16% | 220,664 |
| Jul 29, 2025 | 315.30 | 315.64 | 313.29 | 313.83 | 313.83 | -0.37% | 149,252 |
| Jul 28, 2025 | 314.47 | 315.00 | 313.89 | 315.00 | 315.00 | 0.32% | 143,372 |
| Jul 25, 2025 | 313.27 | 314.54 | 313.13 | 314.01 | 314.01 | 0.32% | 138,164 |
| Jul 24, 2025 | 313.25 | 313.91 | 312.58 | 313.02 | 313.02 | 0.10% | 153,920 |
| Jul 23, 2025 | 311.20 | 312.71 | 310.17 | 312.71 | 312.71 | 0.89% | 341,782 |
| Jul 22, 2025 | 310.95 | 310.95 | 308.72 | 309.94 | 309.94 | -0.26% | 168,767 |
| Jul 21, 2025 | 310.21 | 311.99 | 310.21 | 310.75 | 310.75 | 0.38% | 171,003 |
| Jul 18, 2025 | 310.88 | 311.13 | 309.09 | 309.56 | 309.56 | -0.14% | 205,201 |
| Jul 17, 2025 | 308.53 | 310.30 | 308.28 | 309.98 | 309.98 | 0.54% | 300,792 |
| Jul 16, 2025 | 308.11 | 308.63 | 305.92 | 308.32 | 308.32 | 0.29% | 416,496 |
| Jul 15, 2025 | 309.52 | 309.58 | 307.38 | 307.42 | 307.42 | 0.08% | 131,243 |
| Jul 14, 2025 | 307.01 | 307.86 | 306.11 | 307.17 | 307.17 | 0.02% | 117,915 |
| Jul 11, 2025 | 306.62 | 307.67 | 305.89 | 307.11 | 307.11 | -0.23% | 187,087 |
| Jul 10, 2025 | 307.28 | 308.20 | 306.38 | 307.83 | 307.83 | 0.28% | 116,316 |
| Jul 9, 2025 | 306.06 | 307.55 | 305.59 | 306.97 | 306.97 | 0.63% | 186,401 |
| Jul 8, 2025 | 305.80 | 305.80 | 304.54 | 305.06 | 305.06 | -0.07% | 168,185 |
| Jul 7, 2025 | 306.57 | 307.00 | 304.12 | 305.26 | 305.26 | -0.84% | 247,232 |
| Jul 3, 2025 | 306.42 | 308.20 | 306.42 | 307.86 | 307.86 | 0.82% | 157,107 |
| Jul 2, 2025 | 303.24 | 305.37 | 303.18 | 305.37 | 305.37 | 0.64% | 290,966 |
| Jul 1, 2025 | 303.34 | 304.00 | 302.33 | 303.42 | 303.42 | -0.31% | 232,696 |