Skip to main content
logo
iShares S&P 500 ex S&P 100 ETF (XOEF)
NYSEARCA: XOEF · Real-Time Price · USD
26.60
-0.29 (-1.09%)
At close: Mar 18, 2026, 4:00 PM EDT
26.60
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT

XOEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202626.9026.9025.6126.86--0.13%435
Mar 17, 202626.8626.9426.8626.8926.890.47%786
Mar 16, 202626.9226.9226.7226.7726.771.11%1,682
Mar 13, 202626.6726.6726.4726.4726.470.16%2,211
Mar 12, 202626.6326.6326.4326.4326.43-1.70%2,073
Mar 11, 202626.9126.9126.8926.8926.89-0.24%803
Mar 10, 202627.0427.2226.9626.9626.96-0.45%1,409
Mar 9, 202626.3727.0826.3627.0827.080.80%5,134
Mar 6, 202627.0327.0326.8726.8726.87-1.83%2,622
Mar 5, 202627.5827.5827.3727.3727.37-1.13%462
Mar 4, 202627.6327.6827.5127.6827.680.82%2,175
Mar 3, 202627.1427.5027.1427.4627.46-1.87%1,321
Mar 2, 202627.9827.9827.9827.9827.98-0.04%444
Feb 27, 202627.8427.9927.8427.9927.99-0.07%670
Feb 26, 202628.0328.0327.7728.0128.010.32%5,199
Feb 25, 202628.0128.0127.9227.9227.920.53%1,132
Feb 24, 202627.7327.7927.7327.7727.770.97%1,018
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