Skip to main content
logo
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
369.68
+2.78 (0.76%)
At close: Jul 21, 2026, 4:00 PM EDT
369.61
-0.07 (-0.02%)
After-hours: Jul 21, 2026, 8:00 PM EDT

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 2026361.31361.64355.87357.55357.55-0.48%362,093
Jun 24, 2026360.96363.21358.24359.28359.28-0.32%267,234
Jun 23, 2026360.26363.58359.56360.44360.44-1.41%287,685
Jun 22, 2026368.28369.28365.09365.60365.60-0.83%337,235
Jun 18, 2026368.10368.93365.96368.66368.661.24%234,032
Jun 17, 2026369.11369.32363.11364.14364.14-1.23%518,685
Jun 16, 2026370.46370.81368.38368.69368.69-0.64%221,496
Jun 15, 2026369.20372.07368.94371.05371.052.03%282,496
Jun 12, 2026364.73366.01361.47364.40363.670.24%480,202
Jun 11, 2026358.96364.37356.33363.54362.811.62%720,893
Jun 10, 2026361.60363.81357.56357.76357.04-1.61%366,471
Jun 9, 2026368.15369.37356.55363.62362.89-0.80%481,529
Jun 8, 2026367.92369.23365.59366.57365.830.46%263,224
Jun 5, 2026373.20373.68364.05364.88364.15-2.89%391,954
Jun 4, 2026372.90376.36372.69375.73374.980.32%273,268
Jun 3, 2026377.42377.85374.02374.53373.78-0.87%416,421
Jun 2, 2026377.43378.77376.47377.82377.06-0.07%256,461
Jun 1, 2026377.11379.02376.71378.10377.340.20%450,222
May 29, 2026377.01378.25376.23377.33376.570.23%375,180
May 28, 2026373.44376.58373.33376.46375.700.68%252,105
May 27, 2026373.66373.98372.31373.91373.160.21%239,390
May 26, 2026372.99374.09371.92373.14372.390.53%228,151
May 22, 2026372.04373.19370.82371.19370.450.22%251,813
May 21, 2026368.72371.67367.49370.39369.650.09%505,106
May 20, 2026367.33370.30366.48370.07369.330.99%345,103
May 19, 2026366.86368.35365.18366.44365.70-0.65%330,698
May 18, 2026369.83370.31366.07368.82368.08-0.15%456,361
May 15, 2026370.90371.89368.49369.36368.62-1.22%351,607
May 14, 2026371.56374.64371.39373.91373.160.84%187,065
May 13, 2026367.74371.61366.57370.81370.070.87%220,930
May 12, 2026367.05367.88364.16367.62366.88-0.11%477,245
May 11, 2026366.42369.11366.33368.03367.290.18%223,216
May 8, 2026365.24367.67365.19367.38366.640.98%290,858