iShares S&P 500 ex S&P 100 ETF (XOEF)

NYSEARCA: XOEF · Real-Time Price · USD

30.20

-0.28 (-0.93%)

At close: Aug 28, 2026, 4:00 PM EDT

30.20

0.00 (0.01%)

After-hours: Aug 28, 2026, 8:00 PM EDT

XOEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.55	30.55	30.20	30.20	30.20	-0.93%	1,431
Aug 27, 2026	30.47	30.48	30.47	30.48	30.48	0.04%	952
Aug 26, 2026	30.45	30.50	30.39	30.47	30.47	0.52%	2,255
Aug 25, 2026	30.30	30.31	30.30	30.31	30.31	0.24%	3,651
Aug 24, 2026	30.24	30.24	30.18	30.24	30.24	-0.34%	923
Aug 21, 2026	30.35	30.35	30.33	30.34	30.34	0.56%	2,187
Aug 20, 2026	30.34	30.40	30.17	30.17	30.17	-0.66%	8,219
Aug 19, 2026	30.69	30.69	30.35	30.37	30.37	-0.07%	19,269
Aug 18, 2026	30.58	30.58	30.39	30.39	30.39	-1.23%	916
Aug 17, 2026	30.81	30.81	30.77	30.77	30.77	-0.27%	465
Aug 14, 2026	30.78	30.89	30.78	30.85	30.85	0.24%	2,368
Aug 13, 2026	30.80	30.80	30.71	30.78	30.78	0.70%	6,786
Aug 12, 2026	30.54	30.61	30.49	30.57	30.57	0.54%	7,651
Aug 11, 2026	30.43	30.46	30.37	30.40	30.40	0.40%	1,779
Aug 10, 2026	30.33	30.35	30.28	30.28	30.28	0.06%	1,491
Aug 7, 2026	30.20	30.26	30.20	30.26	30.26	0.65%	2,333
Aug 6, 2026	30.23	30.23	30.06	30.06	30.06	-0.80%	1,079
Aug 5, 2026	30.54	30.54	30.31	30.31	30.31	-0.14%	749
Aug 4, 2026	29.98	30.37	29.98	30.35	30.35	1.78%	627
Aug 3, 2026	29.84	29.84	29.82	29.82	29.82	0.84%	1,677
Jul 31, 2026	29.66	29.66	29.57	29.57	29.57	0.24%	1,109
Jul 30, 2026	29.46	29.51	29.21	29.50	29.50	0.92%	4,634
Jul 29, 2026	29.30	29.30	29.23	29.23	29.23	-1.36%	1,700
Jul 28, 2026	29.41	29.63	29.41	29.63	29.63	0.13%	890
Jul 27, 2026	29.74	29.74	29.54	29.60	29.60	0.17%	2,360
Jul 24, 2026	29.62	29.62	29.55	29.55	29.55	0.02%	2,402
Jul 23, 2026	29.38	29.55	29.38	29.54	29.54	-0.11%	2,298
Jul 22, 2026	29.69	29.69	29.56	29.57	29.57	0.02%	1,711
Jul 21, 2026	29.47	29.61	29.47	29.56	29.56	0.88%	1,762
Jul 20, 2026	29.61	29.62	29.31	29.31	29.30	-0.44%	4,883
Jul 17, 2026	29.25	29.59	29.25	29.43	29.43	-0.51%	3,101
Jul 16, 2026	29.66	29.66	29.52	29.59	29.59	-0.08%	831
Jul 15, 2026	29.88	29.88	29.50	29.61	29.61	-0.97%	7,090
Jul 14, 2026	29.94	29.94	29.86	29.90	29.90	0.34%	7,781
Jul 13, 2026	29.93	29.93	29.75	29.80	29.80	-0.53%	11,286
Jul 10, 2026	29.98	30.00	29.96	29.96	29.96	0.10%	9,847
Jul 9, 2026	29.93	30.04	29.93	29.93	29.93	1.13%	5,734
Jul 8, 2026	29.44	29.60	29.41	29.60	29.60	-0.59%	1,452
Jul 7, 2026	29.73	29.77	29.71	29.77	29.77	-0.70%	846
Jul 6, 2026	29.95	30.05	29.92	29.98	29.98	0.55%	7,715
Jul 2, 2026	30.19	30.19	29.82	29.82	29.82	-0.58%	1,897
Jul 1, 2026	30.13	30.13	29.99	29.99	29.99	-0.59%	795
Jun 30, 2026	30.02	30.17	29.96	30.17	30.17	0.76%	6,390
Jun 29, 2026	29.87	29.94	29.87	29.94	29.94	0.79%	908
Jun 26, 2026	29.73	29.78	29.71	29.71	29.71	-0.57%	2,161
Jun 25, 2026	29.93	29.94	29.85	29.88	29.88	1.12%	1,783
Jun 24, 2026	29.59	29.59	29.55	29.55	29.55	0.21%	309
Jun 23, 2026	29.49	29.49	29.49	29.49	29.49	-1.28%	508
Jun 22, 2026	29.89	29.91	29.83	29.87	29.87	0.66%	3,965
Jun 18, 2026	29.66	29.75	29.66	29.67	29.67	0.84%	1,056