iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
260.18
+5.23 (2.05%)
At close: Apr 11, 2025, 4:00 PM
259.35
-0.83 (-0.32%)
After-hours: Apr 11, 2025, 7:58 PM EDT
OEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 299.84 | 299.84 | 297.50 | 298.93 | 298.30 | -0.47% | 120,737 |
| Feb 19, 2025 | 298.84 | 300.35 | 298.33 | 300.35 | 299.71 | 0.33% | 166,084 |
| Feb 18, 2025 | 299.59 | 299.88 | 297.67 | 299.37 | 298.73 | 0.12% | 179,999 |
| Feb 14, 2025 | 298.96 | 299.59 | 298.67 | 299.01 | 298.38 | 0.02% | 160,993 |
| Feb 13, 2025 | 296.32 | 299.00 | 295.64 | 298.95 | 298.32 | 1.09% | 183,536 |
| Feb 12, 2025 | 293.45 | 296.06 | 293.03 | 295.72 | 295.09 | -0.15% | 142,644 |
| Feb 11, 2025 | 294.40 | 296.44 | 294.40 | 296.16 | 295.53 | 0.29% | 244,593 |
| Feb 10, 2025 | 294.73 | 295.91 | 294.52 | 295.31 | 294.68 | 0.61% | 281,618 |
| Feb 7, 2025 | 296.87 | 297.46 | 292.98 | 293.51 | 292.89 | -1.13% | 291,811 |
| Feb 6, 2025 | 295.98 | 296.85 | 294.98 | 296.85 | 296.22 | 0.42% | 193,589 |
| Feb 5, 2025 | 293.58 | 295.60 | 292.77 | 295.60 | 294.97 | 0.31% | 222,565 |
| Feb 4, 2025 | 292.13 | 294.85 | 291.87 | 294.69 | 294.06 | 0.84% | 225,488 |
| Feb 3, 2025 | 289.75 | 293.46 | 288.77 | 292.23 | 291.61 | -0.79% | 290,956 |
| Jan 31, 2025 | 297.90 | 298.92 | 294.24 | 294.56 | 293.93 | -0.45% | 253,921 |