Skip to main content
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
288.85
-1.59 (-0.55%)
At close: Dec 31, 2024, 4:00 PM
291.00
+2.15 (0.74%)
Pre-market: Jan 2, 2025, 8:18 AM EST

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2024291.10291.21288.00288.85288.85-0.55%232,279
Dec 30, 2024290.03292.15288.66290.44290.44-1.17%226,243
Dec 27, 2024295.52295.52291.48293.88293.88-1.08%162,260
Dec 26, 2024296.47297.76295.60297.09297.09-0.14%109,459
Dec 24, 2024294.35297.51294.27297.51297.511.34%100,265
Dec 23, 2024291.76293.91290.21293.59293.590.84%171,753
Dec 20, 2024286.90293.84286.01291.15291.150.96%323,011
Dec 19, 2024291.09291.27288.11288.39288.390.23%228,244
Dec 18, 2024296.53297.76287.50287.73287.73-2.98%286,381
Dec 17, 2024295.94296.73295.39296.56296.56-0.52%130,026
Dec 16, 2024296.98298.44296.55298.10297.340.70%201,020
Dec 13, 2024296.76297.45295.00296.02295.260.13%199,734
Dec 12, 2024296.85296.95295.57295.63294.87-0.58%318,206
Dec 11, 2024295.63297.76295.62297.35296.591.10%116,785
Dec 10, 2024295.19295.94293.85294.12293.37-0.15%97,786
Dec 9, 2024295.53295.73294.16294.57293.81-0.46%103,495
Dec 6, 2024295.18296.28295.09295.94295.180.30%126,958
Dec 5, 2024295.17295.83294.78295.06294.300.09%151,771
Dec 4, 2024293.58294.91293.34294.80294.040.83%166,483
Dec 3, 2024291.66292.40291.22292.38291.630.24%106,936
Dec 2, 2024290.97291.99290.97291.67290.920.52%192,262
Nov 29, 2024288.56290.77288.53290.15289.410.59%54,248
Nov 27, 2024289.01289.01287.41288.46287.72-0.26%92,187
Nov 26, 2024287.99289.61287.99289.22288.480.65%156,058
Nov 25, 2024288.47289.37286.11287.35286.610.16%146,493
Nov 22, 2024286.11287.20285.77286.88286.140.14%881,830
Nov 21, 2024287.24287.58283.25286.47285.740.15%247,714
Nov 20, 2024286.22286.24282.98286.03285.30-0.08%383,624
Nov 19, 2024283.22286.47283.00286.27285.540.58%225,898
Nov 18, 2024283.65285.28283.23284.61283.880.37%220,107
Nov 15, 2024285.89285.89282.46283.56282.83-1.45%185,238
Nov 14, 2024289.45289.68287.39287.72286.98-0.63%127,121
Nov 13, 2024289.14290.30288.00289.53288.790.12%131,390
Nov 12, 2024289.75290.05287.79289.19288.45-0.13%250,183
Nov 11, 2024290.40290.50288.46289.58288.84-0.11%182,582
Nov 8, 2024289.03290.40288.89289.90289.160.28%272,930
Nov 7, 2024287.09289.24287.09289.10288.361.02%255,952
Nov 6, 2024285.09286.43283.43286.19285.462.69%275,656
Nov 5, 2024276.16278.85276.13278.69277.981.06%125,450
Nov 4, 2024276.58277.02274.83275.78275.07-0.38%224,287
Nov 1, 2024276.76278.81276.50276.84276.130.67%266,865
Oct 31, 2024279.14279.14275.00275.00274.29-2.26%193,277
Oct 30, 2024282.06283.18280.94281.37280.65-0.36%283,695
Oct 29, 2024281.18282.80280.38282.40281.680.29%282,145
Oct 28, 2024282.45282.45281.37281.58280.860.30%132,346
Oct 25, 2024281.38283.16280.20280.75280.030.12%138,075
Oct 24, 2024280.38280.57278.84280.40279.680.33%150,552
Oct 23, 2024281.86281.86277.78279.48278.76-1.18%210,167
Oct 22, 2024280.96283.40280.80282.82282.090.19%186,784
Oct 21, 2024281.57282.50280.47282.28281.560.07%170,191
Oct 18, 2024281.85282.44281.29282.07281.350.44%138,420
Oct 17, 2024282.75282.75280.83280.84280.120.10%300,006
Oct 16, 2024279.51280.79278.67280.57279.850.40%269,297
Oct 15, 2024281.66281.94278.81279.45278.73-0.77%239,788
Oct 14, 2024280.35282.18280.28281.62280.900.80%145,019
Oct 11, 2024278.09279.81277.92279.38278.660.37%337,893
Oct 10, 2024278.02279.02277.50278.36277.65-0.12%219,343
Oct 9, 2024276.86278.93276.50278.70277.980.62%133,375
Oct 8, 2024275.06277.12274.97276.97276.261.21%169,565
Oct 7, 2024275.58276.02273.46273.65272.95-0.97%109,341
Oct 4, 2024275.59276.41273.77276.33275.620.99%131,186
Oct 3, 2024272.97274.61272.34273.62272.92-0.01%222,698
Oct 2, 2024273.43274.30272.26273.66272.96-0.01%158,175
Oct 1, 2024276.36276.36272.30273.68272.98-1.11%236,442
Sep 30, 2024274.70276.84273.78276.76276.050.50%193,414
Sep 27, 2024276.36276.46274.77275.37274.66-0.25%185,437
Sep 26, 2024277.07277.08274.65276.05275.340.35%302,159
Sep 25, 2024275.22275.97274.54275.09274.38-0.37%313,901
Sep 24, 2024275.71276.23273.92276.10274.560.34%262,119
Sep 23, 2024274.94275.51274.37275.16273.630.25%210,793
Sep 20, 2024274.77275.35273.27274.48272.95-0.18%184,541
Sep 19, 2024274.63276.11273.69274.98273.451.83%213,016
Sep 18, 2024271.30273.31269.76270.04268.53-0.25%281,376
Sep 17, 2024271.97272.56269.64270.73269.220.01%194,272
Sep 16, 2024269.99270.82269.26270.71269.20-0.07%156,423
Sep 13, 2024270.15271.26269.79270.89269.380.39%156,355
Sep 12, 2024267.99270.19266.95269.84268.341.01%218,643
Sep 11, 2024264.16267.88259.84267.14265.651.30%274,957
Sep 10, 2024263.24263.93260.98263.71262.240.59%315,964
Sep 9, 2024261.35262.66260.25262.16260.701.05%158,379
Sep 6, 2024264.52265.12258.83259.44257.99-1.85%358,941
Sep 5, 2024264.54266.89263.33264.34262.87-0.12%299,212
Sep 4, 2024264.05266.55263.90264.67263.19-0.16%464,932
Sep 3, 2024269.84269.84263.91265.10263.62-2.26%274,790
Aug 30, 2024269.71271.52268.19271.23269.720.94%205,174
Aug 29, 2024270.12271.57268.00268.71267.21-0.19%333,017
Aug 28, 2024270.76271.10267.44269.22267.72-0.69%134,363
Aug 27, 2024269.95271.42269.32271.08269.570.12%125,462
Aug 26, 2024271.59272.24269.68270.76269.25-0.13%341,320
Aug 23, 2024270.05272.10268.79271.11269.600.86%186,274
Aug 22, 2024272.33272.61267.89268.80267.30-0.92%206,198
Aug 21, 2024270.80272.12270.00271.30269.790.26%96,620
Aug 20, 2024270.70271.67269.97270.59269.08-0.14%231,243
Aug 19, 2024268.19270.96267.95270.96269.451.06%216,969
Aug 16, 2024266.40268.39266.37268.11266.610.27%147,118
Aug 15, 2024265.21267.40264.91267.40265.911.86%331,921
Aug 14, 2024261.85262.95260.35262.53261.070.39%150,165
Aug 13, 2024258.45261.67258.45261.52260.061.93%165,883
Aug 12, 2024256.88257.96255.59256.56255.130.20%209,661
Aug 9, 2024254.42256.88254.12256.05254.620.56%512,822