Skip to main content
logo
iShares S&P 500 ex S&P 100 ETF (XOEF)
NYSEARCA: XOEF · Real-Time Price · USD
25.37
+0.22 (0.87%)
At close: Nov 7, 2025, 4:00 PM EST
25.37
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST

XOEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202525.1425.3725.0625.3725.370.87%4,585
Nov 6, 202525.2625.2725.1225.1525.15-0.75%12,608
Nov 5, 202525.2625.4025.2325.3425.340.76%1,725
Nov 4, 202525.2225.2625.1425.1525.15-0.91%12,619
Nov 3, 202525.3825.3825.2325.3825.38-0.12%5,059
Oct 31, 202525.4125.4125.4125.4125.410.13%302
Oct 30, 202525.4525.6525.3825.3825.38-0.39%16,165
Oct 29, 202525.6625.7025.4625.4825.48-0.99%30,789
Oct 28, 202525.8025.8025.7325.7325.73-0.95%577
Oct 27, 202525.9125.9825.9125.9825.980.49%438
Oct 24, 202525.9225.9225.8525.8525.850.45%563
Oct 23, 202525.7225.7425.7225.7425.740.73%981
Oct 22, 202525.6525.6525.4425.5525.55-0.51%1,343
Oct 21, 202525.5925.6825.5925.6825.680.27%31,496
Oct 20, 202525.5825.6125.5825.6125.610.97%294
Oct 17, 202525.3125.3825.2925.3625.360.39%3,442
Oct 16, 202525.5525.7025.2725.2725.27-1.08%6,488
Oct 15, 202525.7125.7225.5225.5425.540.22%4,814
Oct 14, 202525.3525.4825.3525.4825.480.60%652
Oct 13, 202525.3125.3425.2825.3325.331.12%15,141
Oct 10, 202525.4025.4025.0525.0525.05-2.31%1,115
Oct 9, 202525.7225.7225.6425.6425.64-0.84%231
Oct 8, 202525.8625.8625.8625.8625.860.65%237
Oct 7, 202525.9625.9625.6825.6925.69-0.61%2,315
Oct 6, 202526.0426.0425.8525.8525.850.06%10,417
Oct 3, 202525.8725.8725.8325.8325.830.33%571
Oct 2, 202525.7625.7625.7525.7525.750.17%504
Oct 1, 202525.5925.7125.5925.7125.710.21%634
Sep 30, 202525.5025.6525.5025.6525.650.43%653
Sep 29, 202525.5125.5825.5025.5425.540.48%2,864
Sep 26, 202525.3925.4225.3925.4225.421.03%466
Sep 25, 202525.2125.2125.1625.1625.16-0.77%652
Sep 24, 202525.4025.4025.3625.3625.36-0.46%1,677
Sep 23, 202525.4725.4725.4725.4725.47-0.01%443
Sep 22, 202525.2825.4725.2825.4725.470.23%602
Sep 19, 202525.4825.4825.4225.4225.42-0.09%249
Sep 18, 202525.4525.4525.4425.4425.440.90%375
Sep 17, 202525.3125.3125.2125.2125.21-1,752
Sep 16, 202525.2125.2125.2125.2125.21-0.60%126
Sep 15, 202525.3625.3625.3625.3625.29-0.18%249
Sep 12, 202525.4225.4225.4125.4125.33-0.72%402
Sep 11, 202525.3025.5925.2925.5925.521.60%14,262
Sep 10, 202525.1425.1925.1125.1925.11-0.21%10,112
Sep 9, 202525.2325.2425.1725.2425.17-0.16%1,198
Sep 8, 202525.1325.2825.1325.2825.210.23%544
Sep 5, 202525.3725.3725.1325.2225.15-0.09%858
Sep 4, 202525.0825.2525.0825.2525.170.85%1,084
Sep 3, 202525.0025.0324.9425.0324.96-0.14%806
Sep 2, 202524.9825.0724.9825.0725.00-0.80%928
Aug 29, 202525.2525.2725.2525.2725.20-0.29%290