Skip to main content
logo
iShares S&P 500 ex S&P 100 ETF (XOEF)
NYSEARCA: XOEF · Real-Time Price · USD
27.51
-0.33 (-1.20%)
At close: Feb 23, 2026, 4:00 PM EST
27.51
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST

XOEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202627.7927.8627.4827.5127.51-1.20%2,940
Feb 20, 202627.7027.8527.7027.8427.840.60%1,934
Feb 19, 202627.5627.6827.5627.6827.68-0.32%727
Feb 18, 202627.6427.7627.6427.7627.760.68%710
Feb 17, 202627.5127.5827.5127.5827.58-0.08%458
Feb 13, 202627.6727.7427.6027.6027.601.20%1,228
Feb 12, 202627.7327.7327.2527.2727.27-1.27%2,466
Feb 11, 202627.5127.6527.5127.6227.620.76%10,183
Feb 10, 202627.4427.5527.4127.4127.41-7,036
Feb 9, 202627.2927.4827.2927.4127.410.27%11,668
Feb 6, 202627.1327.3427.1327.3427.342.47%1,651
Feb 5, 202626.7126.7926.6826.6826.68-0.81%1,460
Feb 4, 202626.9527.0226.7626.9026.90-0.48%2,543
Feb 3, 202627.1727.1926.8727.0327.03-0.63%7,262
Feb 2, 202626.9827.2226.9827.2027.200.67%2,782
Jan 30, 202627.1227.1926.8827.0227.02-1.21%41,888
Jan 29, 202627.4027.4027.2327.3527.350.21%2,811
Jan 28, 202627.3227.3527.2827.2927.29-0.01%13,098
Jan 27, 202627.2927.3027.2927.3027.300.45%4,023
Jan 26, 202627.0627.2127.0627.1727.170.38%3,291
Jan 23, 202627.1427.1426.9927.0727.07-0.32%15,743
Jan 22, 202627.4427.4427.1527.1627.160.09%11,600
Jan 21, 202627.0927.2426.9727.1327.131.51%16,290
Jan 20, 202627.0427.0426.6926.7326.73-1.39%22,730
Jan 16, 202627.1027.1127.1027.1127.110.14%484
Jan 15, 202627.1727.1727.0727.0727.070.70%3,407
Jan 14, 202626.8826.8826.7826.8826.88-0.01%6,046
Jan 13, 202626.9426.9426.8726.8826.88-0.09%1,353
Jan 12, 202626.8326.9126.8326.9126.910.13%4,767
Jan 9, 202626.7526.8926.7226.8726.871.12%15,071
Jan 8, 202626.5326.6226.5326.5826.580.22%1,522
Jan 7, 202626.7426.7426.5226.5226.52-1.10%5,671
Jan 6, 202626.5826.8226.5826.8126.811.55%3,793
Jan 5, 202626.2626.4626.1226.4026.401.25%15,492
Jan 2, 202625.9726.1325.9626.0826.080.86%2,851
Dec 31, 202526.0526.0525.8525.8525.85-0.95%7,593
Dec 30, 202526.2226.2226.1026.1026.10-0.18%10,444
Dec 29, 202526.2326.2326.1126.1526.15-0.24%4,781
Dec 26, 202526.2626.2626.1526.2126.21-0.04%5,469
Dec 24, 202526.1726.2226.1226.2226.220.38%4,155
Dec 23, 202526.1726.1726.0426.1226.12-0.11%3,086
Dec 22, 202526.0826.1626.0526.1526.150.89%21,393
Dec 19, 202525.9225.9825.9225.9225.920.70%10,726
Dec 18, 202525.7625.9525.7425.7425.740.66%10,287
Dec 17, 202525.7325.7325.5725.5725.57-0.83%3,777
Dec 16, 202525.7925.7925.7425.7925.79-0.93%1,483
Dec 15, 202526.1426.1426.0326.0325.940.19%343
Dec 12, 202525.9825.9825.9825.9825.89-1.12%190
Dec 11, 202526.1126.2826.1126.2826.180.71%921
Dec 10, 202525.9026.1125.9026.0926.001.32%253