Skip to main content
logo
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
382.19
-2.13 (-0.55%)
Sep 4, 2026, 4:00 PM EDT - Market closed

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026384.22384.65381.61382.19382.19-0.55%191,794
Sep 3, 2026381.33385.05381.33384.32384.321.12%152,408
Sep 2, 2026378.38381.01378.00380.05380.050.60%216,452
Sep 1, 2026377.04379.49376.41377.79377.79-0.58%154,243
Aug 31, 2026380.09380.47378.69379.98379.98-0.24%186,582
Aug 28, 2026381.40384.20380.38380.91380.910.01%234,563
Aug 27, 2026379.03381.47378.04380.89380.890.94%279,595
Aug 26, 2026377.47378.12376.39377.34377.34-0.21%147,824
Aug 25, 2026377.98378.76376.70378.15378.150.34%253,239
Aug 24, 2026377.70377.99376.04376.87376.87-0.26%154,785
Aug 21, 2026377.89379.18376.84377.86377.860.31%141,380
Aug 20, 2026378.76379.25376.20376.69376.69-0.91%228,038
Aug 19, 2026379.47381.30378.57380.15380.150.37%249,102
Aug 18, 2026378.54379.24377.83378.75378.75-0.51%198,081
Aug 17, 2026382.65382.88380.37380.69380.69-0.48%152,820
Aug 14, 2026384.07384.31382.16382.53382.53-0.33%192,364
Aug 13, 2026382.55384.81382.00383.80383.800.65%170,563
Aug 12, 2026382.66382.66380.84381.33381.330.13%207,297
Aug 11, 2026384.17384.17380.05380.82380.82-0.57%236,655
Aug 10, 2026382.92384.11382.23383.00383.00-0.01%158,613
Aug 7, 2026382.14383.69381.56383.05383.050.49%251,582
Aug 6, 2026381.55382.64380.35381.18381.180.11%146,696
Aug 5, 2026384.10384.82380.73380.75380.75-0.25%211,531
Aug 4, 2026375.99382.85375.99381.72381.721.84%207,041
Aug 3, 2026370.11375.43370.11374.83374.831.57%176,801
Jul 31, 2026366.77369.72363.70369.03369.030.95%201,288
Jul 30, 2026361.80366.05361.26365.57365.572.04%459,602
Jul 29, 2026363.57365.46358.17358.27358.27-1.63%304,861
Jul 28, 2026363.08365.41362.04364.22364.220.28%234,349
Jul 27, 2026366.41366.78361.78363.22363.22-304,637
Jul 24, 2026363.05365.70362.39363.23363.230.04%594,871
Jul 23, 2026363.94365.25361.29363.09363.09-1.54%391,720
Jul 22, 2026368.97370.52368.41368.76368.76-0.25%140,519
Jul 21, 2026368.56370.00367.61369.68369.680.76%172,318
Jul 20, 2026368.69369.99366.40366.90366.90-218,391
Jul 17, 2026365.93369.16365.23366.89366.89-1.16%337,388
Jul 16, 2026373.16373.53369.69371.19371.19-0.72%173,315
Jul 15, 2026371.87373.90371.62373.90373.900.88%161,999
Jul 14, 2026369.76371.12368.57370.64370.640.34%195,519
Jul 13, 2026370.75371.80368.80369.40369.40-0.78%376,338
Jul 10, 2026370.55372.50368.76372.31372.310.57%397,481
Jul 9, 2026367.53370.29366.34370.21370.210.66%172,237
Jul 8, 2026366.53368.06364.71367.80367.80-0.12%237,782
Jul 7, 2026369.10369.56367.16368.25368.25-0.34%155,361
Jul 6, 2026368.15370.44367.47369.49369.490.93%153,528
Jul 2, 2026366.56368.87363.98366.08366.080.06%187,680
Jul 1, 2026365.33367.61364.18365.87365.87-206,372
Jun 30, 2026363.00366.53362.97365.87365.870.93%282,157
Jun 29, 2026360.76363.12358.58362.51362.511.38%481,523
Jun 26, 2026355.72360.45354.81357.57357.570.01%308,404