iShares S&P 500 ex S&P 100 ETF (XOEF)
NYSEARCA: XOEF · Real-Time Price · USD
25.75
-0.10 (-0.38%)
Oct 7, 2025, 10:28 AM EDT - Market open
XOEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.85 | 25.92 | 25.85 | 25.96 | - | 0.43% | 1,868 |
| Oct 6, 2025 | 26.04 | 26.04 | 25.85 | 25.85 | 25.85 | 0.06% | 10,417 |
| Oct 3, 2025 | 25.87 | 25.87 | 25.83 | 25.83 | 25.83 | 0.33% | 571 |
| Oct 2, 2025 | 25.76 | 25.76 | 25.75 | 25.75 | 25.75 | 0.17% | 504 |
| Oct 1, 2025 | 25.59 | 25.71 | 25.59 | 25.71 | 25.71 | 0.21% | 634 |
| Sep 30, 2025 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | 0.43% | 653 |
| Sep 29, 2025 | 25.51 | 25.58 | 25.50 | 25.54 | 25.54 | 0.48% | 2,864 |
| Sep 26, 2025 | 25.39 | 25.42 | 25.39 | 25.42 | 25.42 | 1.03% | 466 |
| Sep 25, 2025 | 25.21 | 25.21 | 25.16 | 25.16 | 25.16 | -0.77% | 652 |
| Sep 24, 2025 | 25.40 | 25.40 | 25.36 | 25.36 | 25.36 | -0.46% | 1,677 |
| Sep 23, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.01% | 443 |
| Sep 22, 2025 | 25.28 | 25.47 | 25.28 | 25.47 | 25.47 | 0.23% | 602 |
| Sep 19, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | 25.42 | -0.09% | 249 |
| Sep 18, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | 0.90% | 375 |
| Sep 17, 2025 | 25.31 | 25.31 | 25.21 | 25.21 | 25.21 | - | 1,752 |
| Sep 16, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.60% | 126 |
| Sep 15, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.29 | -0.18% | 249 |
| Sep 12, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.33 | -0.72% | 402 |
| Sep 11, 2025 | 25.30 | 25.59 | 25.29 | 25.59 | 25.52 | 1.60% | 14,262 |
| Sep 10, 2025 | 25.14 | 25.19 | 25.11 | 25.19 | 25.11 | -0.21% | 10,112 |
| Sep 9, 2025 | 25.23 | 25.24 | 25.17 | 25.24 | 25.17 | -0.16% | 1,198 |
| Sep 8, 2025 | 25.13 | 25.28 | 25.13 | 25.28 | 25.21 | 0.23% | 544 |
| Sep 5, 2025 | 25.37 | 25.37 | 25.13 | 25.22 | 25.15 | -0.09% | 858 |
| Sep 4, 2025 | 25.08 | 25.25 | 25.08 | 25.25 | 25.17 | 0.85% | 1,084 |
| Sep 3, 2025 | 25.00 | 25.03 | 24.94 | 25.03 | 24.96 | -0.14% | 806 |
| Sep 2, 2025 | 24.98 | 25.07 | 24.98 | 25.07 | 25.00 | -0.80% | 928 |
| Aug 29, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.20 | -0.29% | 290 |
| Aug 28, 2025 | 25.26 | 25.34 | 25.26 | 25.34 | 25.27 | 0.13% | 613 |
| Aug 27, 2025 | 25.26 | 25.31 | 25.26 | 25.31 | 25.24 | 0.34% | 472 |
| Aug 26, 2025 | 25.16 | 25.22 | 25.16 | 25.22 | 25.15 | 0.23% | 252 |
| Aug 25, 2025 | 25.25 | 25.25 | 25.17 | 25.17 | 25.09 | -0.73% | 1,007 |
| Aug 22, 2025 | 25.40 | 25.40 | 25.35 | 25.35 | 25.28 | 1.51% | 574 |
| Aug 21, 2025 | 25.03 | 25.03 | 24.97 | 24.97 | 24.90 | -0.40% | 520 |
| Aug 20, 2025 | 24.99 | 25.08 | 24.94 | 25.07 | 25.00 | 0.18% | 1,401 |
| Aug 19, 2025 | 25.15 | 25.15 | 25.00 | 25.03 | 24.96 | 0.31% | 563 |
| Aug 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.88 | 0.07% | 75 |
| Aug 15, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.86 | -0.60% | 580 |
| Aug 14, 2025 | 25.03 | 25.08 | 25.03 | 25.08 | 25.01 | -0.57% | 1,349 |
| Aug 13, 2025 | 25.06 | 25.23 | 25.04 | 25.23 | 25.15 | 0.96% | 1,168 |
| Aug 12, 2025 | 24.79 | 24.99 | 24.79 | 24.99 | 24.92 | 1.24% | 3,265 |
| Aug 11, 2025 | 24.78 | 24.78 | 24.68 | 24.68 | 24.61 | -0.28% | 3,231 |
| Aug 8, 2025 | 24.80 | 24.83 | 24.75 | 24.75 | 24.68 | 0.11% | 1,248 |
| Aug 7, 2025 | 24.74 | 24.74 | 24.66 | 24.72 | 24.65 | -0.15% | 455 |
| Aug 6, 2025 | 24.74 | 24.76 | 24.74 | 24.76 | 24.69 | 0.04% | 255 |
| Aug 5, 2025 | 24.88 | 24.91 | 24.70 | 24.75 | 24.68 | -0.70% | 1,379 |
| Aug 4, 2025 | 24.82 | 24.93 | 24.82 | 24.93 | 24.85 | 1.38% | 915 |
| Aug 1, 2025 | 24.50 | 24.60 | 24.42 | 24.59 | 24.52 | -1.05% | 2,630 |
| Jul 31, 2025 | 25.10 | 25.10 | 24.83 | 24.85 | 24.78 | -0.88% | 7,315 |
| Jul 30, 2025 | 25.18 | 25.27 | 25.06 | 25.07 | 25.00 | -0.53% | 978 |
| Jul 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | -0.02% | 524 |