Skip to main content
logo
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
335.10
-0.97 (-0.29%)
At close: Feb 19, 2026, 4:00 PM EST
335.00
-0.10 (-0.03%)
Pre-market: Feb 20, 2026, 7:00 AM EST

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 2026335.05336.31334.06335.10335.10-0.29%693,680
Feb 18, 2026335.17337.49334.57336.07336.070.50%633,181
Feb 17, 2026332.69335.63330.76334.39334.390.25%970,497
Feb 13, 2026335.01336.11332.63333.55333.55-0.45%941,385
Feb 12, 2026341.56341.71334.58335.05335.05-1.70%658,869
Feb 11, 2026343.80344.10340.06340.83340.83-0.31%779,973
Feb 10, 2026343.99344.55341.60341.90341.90-0.41%480,390
Feb 9, 2026340.75344.24340.13343.32343.320.50%516,987
Feb 6, 2026336.41342.26336.32341.61341.611.83%606,795
Feb 5, 2026337.07338.56334.25335.46335.46-1.42%1,947,796
Feb 4, 2026342.57343.14338.01340.28340.28-0.48%1,363,054
Feb 3, 2026345.70346.13339.46341.91341.91-1.00%544,231
Feb 2, 2026342.16346.19342.14345.35345.350.52%541,404
Jan 30, 2026342.59344.40341.17343.56343.56-492,935
Jan 29, 2026344.58344.94338.49343.56343.56-0.33%419,164
Jan 28, 2026346.10346.17343.94344.69344.69-0.08%382,172
Jan 27, 2026344.33345.67343.99344.95344.950.38%270,216
Jan 26, 2026342.37344.50342.18343.66343.660.66%282,768
Jan 23, 2026340.77342.72340.24341.39341.390.13%423,248
Jan 22, 2026340.64342.01339.82340.96340.960.71%516,662
Jan 21, 2026335.84340.53334.94338.56338.561.03%817,939
Jan 20, 2026337.70339.00334.70335.10335.10-2.33%546,611
Jan 16, 2026344.49344.77342.47343.10343.10-0.14%746,384
Jan 15, 2026345.20345.37343.01343.59343.590.05%770,186
Jan 14, 2026344.08344.27341.02343.41343.41-0.65%811,365
Jan 13, 2026346.82347.12344.43345.67345.67-0.26%1,020,468
Jan 12, 2026344.37347.40344.32346.56346.560.14%476,993
Jan 9, 2026344.55346.86343.62346.07346.070.46%602,212
Jan 8, 2026344.71344.90343.38344.49344.49-0.10%502,794
Jan 7, 2026345.24347.02344.62344.84344.84-0.06%529,239
Jan 6, 2026344.26345.31343.66345.05345.050.28%436,163
Jan 5, 2026344.41345.00343.59344.10344.100.52%483,519
Jan 2, 2026344.63345.85340.83342.33342.33-0.19%604,831
Dec 31, 2025345.33345.49342.76342.97342.97-0.61%347,366
Dec 30, 2025345.05345.83344.74345.09345.09-0.09%454,728
Dec 29, 2025345.19345.85344.48345.39345.39-0.40%445,431
Dec 26, 2025346.96347.77346.47346.76346.76-0.03%371,796
Dec 24, 2025345.61347.05345.52346.87346.870.39%204,846
Dec 23, 2025343.00345.82343.00345.51345.510.61%548,339
Dec 22, 2025343.29343.66342.38343.41343.410.56%437,999
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