Skip to main content
logo
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
382.27
-3.89 (-1.01%)
Sep 28, 2026, 10:55 AM EDT - Market open

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026384.56386.46383.31386.16386.160.59%205,459
Sep 24, 2026381.43384.40381.18383.90383.900.07%222,972
Sep 23, 2026386.96386.96382.81383.62383.62-0.86%177,810
Sep 22, 2026387.32388.13386.37386.93386.93-0.05%280,129
Sep 21, 2026382.68387.80382.61387.14387.141.87%324,627
Sep 18, 2026380.48380.58378.23380.03380.030.10%242,778
Sep 17, 2026379.75380.13378.09379.65379.651.29%165,043
Sep 16, 2026377.69378.44372.78374.83374.83-0.40%198,924
Sep 15, 2026377.56377.93375.62376.32376.32-0.45%128,402
Sep 14, 2026378.01380.07377.12378.78378.02-0.41%237,273
Sep 11, 2026380.52381.67380.20380.35379.580.84%202,794
Sep 10, 2026376.72378.05376.08377.20376.44-0.46%164,343
Sep 9, 2026379.49379.49377.72378.94378.18-0.42%190,826
Sep 8, 2026381.75382.02379.68380.53379.76-0.43%214,217
Sep 4, 2026384.22384.65381.61382.19381.42-0.55%192,746
Sep 3, 2026381.33385.05381.33384.32383.551.12%152,408
Sep 2, 2026378.38381.01378.00380.05379.280.60%216,525
Sep 1, 2026377.04379.49376.41377.79377.03-0.58%154,243
Aug 31, 2026380.09380.47378.69379.98379.21-0.24%186,804
Aug 28, 2026381.40384.20380.38380.91380.140.01%234,642
Aug 27, 2026379.03381.47378.04380.89380.120.94%280,087
Aug 26, 2026377.47378.12376.39377.34376.58-0.21%148,609
Aug 25, 2026377.98378.76376.70378.15377.390.34%253,243
Aug 24, 2026377.70377.99376.04376.87376.11-0.26%154,790
Aug 21, 2026377.89379.18376.84377.86377.100.31%141,686
Aug 20, 2026378.76379.25376.20376.69375.93-0.91%228,127
Aug 19, 2026379.47381.30378.57380.15379.380.37%249,103
Aug 18, 2026378.54379.24377.83378.75377.99-0.51%198,083
Aug 17, 2026382.65382.88380.37380.69379.92-0.48%153,282
Aug 14, 2026384.07384.31382.16382.53381.76-0.33%192,464
Aug 13, 2026382.55384.81382.00383.80383.030.65%170,822
Aug 12, 2026382.66382.66380.84381.33380.560.13%207,784
Aug 11, 2026384.17384.17380.05380.82380.05-0.57%236,678
Aug 10, 2026382.92384.11382.23383.00382.23-0.01%158,766
Aug 7, 2026382.14383.69381.56383.05382.280.49%251,586
Aug 6, 2026381.55382.64380.35381.18380.410.11%146,904
Aug 5, 2026384.10384.82380.73380.75379.98-0.25%211,660
Aug 4, 2026375.99382.85375.99381.72380.951.84%207,057
Aug 3, 2026370.11375.43370.11374.83374.081.57%176,807
Jul 31, 2026366.77369.72363.70369.03368.290.95%201,505
Jul 30, 2026361.80366.05361.26365.57364.832.04%459,742
Jul 29, 2026363.57365.46358.17358.27357.55-1.63%305,075
Jul 28, 2026363.08365.41362.04364.22363.490.28%234,352
Jul 27, 2026366.41366.78361.78363.22362.49-304,654
Jul 24, 2026363.05365.70362.39363.23362.500.04%594,872
Jul 23, 2026363.94365.25361.29363.09362.36-1.54%391,720
Jul 22, 2026368.97370.52368.41368.76368.02-0.25%140,666
Jul 21, 2026368.56370.00367.61369.68368.940.76%172,373
Jul 20, 2026368.69369.99366.40366.90366.16-218,392
Jul 17, 2026365.93369.16365.23366.89366.15-1.16%337,388