iShares S&P 500 ex S&P 100 ETF (XOEF)
NYSEARCA: XOEF · Real-Time Price · USD
26.87
+0.29 (1.10%)
Jan 9, 2026, 4:00 PM EST - Market closed
XOEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.75 | 26.89 | 26.72 | 26.87 | 26.87 | 1.12% | 15,069 |
| Jan 8, 2026 | 26.53 | 26.62 | 26.53 | 26.58 | 26.58 | 0.22% | 1,522 |
| Jan 7, 2026 | 26.74 | 26.74 | 26.52 | 26.52 | 26.52 | -1.10% | 5,671 |
| Jan 6, 2026 | 26.58 | 26.82 | 26.58 | 26.81 | 26.81 | 1.55% | 3,793 |
| Jan 5, 2026 | 26.26 | 26.46 | 26.12 | 26.40 | 26.40 | 1.25% | 15,492 |
| Jan 2, 2026 | 25.97 | 26.13 | 25.96 | 26.08 | 26.08 | 0.86% | 2,851 |
| Dec 31, 2025 | 26.05 | 26.05 | 25.85 | 25.85 | 25.85 | -0.95% | 7,593 |
| Dec 30, 2025 | 26.22 | 26.22 | 26.10 | 26.10 | 26.10 | -0.18% | 10,444 |
| Dec 29, 2025 | 26.23 | 26.23 | 26.11 | 26.15 | 26.15 | -0.24% | 4,781 |
| Dec 26, 2025 | 26.26 | 26.26 | 26.15 | 26.21 | 26.21 | -0.04% | 5,469 |
| Dec 24, 2025 | 26.17 | 26.22 | 26.12 | 26.22 | 26.22 | 0.38% | 4,155 |
| Dec 23, 2025 | 26.17 | 26.17 | 26.04 | 26.12 | 26.12 | -0.11% | 3,086 |
| Dec 22, 2025 | 26.08 | 26.16 | 26.05 | 26.15 | 26.15 | 0.89% | 21,393 |
| Dec 19, 2025 | 25.92 | 25.98 | 25.92 | 25.92 | 25.92 | 0.70% | 10,726 |
| Dec 18, 2025 | 25.76 | 25.95 | 25.74 | 25.74 | 25.74 | 0.66% | 10,287 |
| Dec 17, 2025 | 25.73 | 25.73 | 25.57 | 25.57 | 25.57 | -0.83% | 3,777 |
| Dec 16, 2025 | 25.79 | 25.79 | 25.74 | 25.79 | 25.79 | -0.93% | 1,483 |
| Dec 15, 2025 | 26.14 | 26.14 | 26.03 | 26.03 | 25.94 | 0.19% | 343 |
| Dec 12, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.89 | -1.12% | 190 |
| Dec 11, 2025 | 26.11 | 26.28 | 26.11 | 26.28 | 26.18 | 0.71% | 921 |
| Dec 10, 2025 | 25.90 | 26.11 | 25.90 | 26.09 | 26.00 | 1.32% | 253 |
| Dec 9, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.66 | 0.03% | 186 |
| Dec 8, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.65 | -0.51% | 184 |
| Dec 5, 2025 | 25.96 | 25.96 | 25.87 | 25.87 | 25.79 | 0.17% | 433 |
| Dec 4, 2025 | 25.84 | 25.84 | 25.83 | 25.83 | 25.74 | 0.10% | 384 |
| Dec 3, 2025 | 25.68 | 25.80 | 25.68 | 25.80 | 25.72 | 0.63% | 807 |
| Dec 2, 2025 | 25.64 | 25.70 | 25.62 | 25.64 | 25.55 | 0.13% | 892 |
| Dec 1, 2025 | 25.71 | 25.80 | 25.61 | 25.61 | 25.52 | -0.77% | 1,918 |
| Nov 28, 2025 | 25.78 | 25.81 | 25.78 | 25.81 | 25.72 | 0.58% | 393 |
| Nov 26, 2025 | 25.55 | 25.74 | 25.55 | 25.66 | 25.57 | 0.85% | 1,095 |
| Nov 25, 2025 | 25.13 | 25.44 | 25.13 | 25.44 | 25.36 | 1.35% | 1,810 |
| Nov 24, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 25.02 | 0.86% | 636 |
| Nov 21, 2025 | 24.59 | 24.89 | 24.59 | 24.89 | 24.80 | 1.62% | 458 |
| Nov 20, 2025 | 25.20 | 25.20 | 24.49 | 24.49 | 24.41 | -1.58% | 2,286 |
| Nov 19, 2025 | 24.88 | 24.92 | 24.78 | 24.89 | 24.80 | -0.01% | 1,427 |
| Nov 18, 2025 | 24.87 | 24.95 | 24.87 | 24.89 | 24.80 | -0.15% | 763 |
| Nov 17, 2025 | 25.24 | 25.24 | 24.93 | 24.93 | 24.84 | -1.23% | 1,368 |
| Nov 14, 2025 | 25.37 | 25.37 | 25.24 | 25.24 | 25.15 | -0.63% | 7,806 |
| Nov 13, 2025 | 25.46 | 25.58 | 25.29 | 25.40 | 25.31 | -0.89% | 2,114 |
| Nov 12, 2025 | 25.67 | 25.67 | 25.63 | 25.63 | 25.54 | 0.15% | 275 |
| Nov 11, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.50 | 0.04% | 554 |
| Nov 10, 2025 | 25.43 | 25.59 | 25.39 | 25.58 | 25.49 | 0.82% | 627 |
| Nov 7, 2025 | 25.14 | 25.37 | 25.06 | 25.37 | 25.28 | 0.87% | 4,590 |
| Nov 6, 2025 | 25.26 | 25.27 | 25.12 | 25.15 | 25.06 | -0.75% | 12,608 |
| Nov 5, 2025 | 25.26 | 25.40 | 25.23 | 25.34 | 25.25 | 0.76% | 1,725 |
| Nov 4, 2025 | 25.22 | 25.26 | 25.14 | 25.15 | 25.06 | -0.91% | 12,619 |
| Nov 3, 2025 | 25.38 | 25.38 | 25.23 | 25.38 | 25.29 | -0.12% | 5,059 |
| Oct 31, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.32 | 0.13% | 302 |
| Oct 30, 2025 | 25.45 | 25.65 | 25.38 | 25.38 | 25.29 | -0.39% | 16,165 |
| Oct 29, 2025 | 25.66 | 25.70 | 25.46 | 25.48 | 25.39 | -0.99% | 30,789 |