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

NYSEARCA: XOEF · Real-Time Price · USD

29.85

+0.26 (0.88%)

At close: Oct 9, 2026, 4:00 PM EDT

29.85

0.00 (0.00%)

After-hours: Oct 9, 2026, 6:30 PM EDT

XOEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	29.69	29.86	29.69	29.85	29.85	0.88%	3,952
Oct 8, 2026	29.47	29.63	29.36	29.59	29.59	0.24%	7,771
Oct 7, 2026	29.49	29.58	29.49	29.52	29.52	-1.02%	3,804
Oct 6, 2026	29.81	29.85	29.81	29.83	29.82	0.62%	753
Oct 5, 2026	29.37	29.65	29.34	29.64	29.64	0.75%	16,031
Oct 2, 2026	29.34	29.46	29.34	29.42	29.42	0.39%	13,824
Oct 1, 2026	29.07	29.31	29.07	29.31	29.30	0.69%	1,956
Sep 30, 2026	29.11	29.11	29.11	29.11	29.10	-0.59%	212
Sep 29, 2026	29.26	29.28	29.15	29.28	29.28	0.12%	3,592
Sep 28, 2026	29.29	29.29	29.20	29.24	29.24	-0.60%	862
Sep 25, 2026	29.38	29.42	29.38	29.42	29.42	0.47%	367
Sep 24, 2026	29.28	29.34	29.27	29.28	29.28	-0.37%	1,968
Sep 23, 2026	29.45	29.51	29.39	29.39	29.39	-0.63%	4,130
Sep 22, 2026	29.57	29.61	29.50	29.58	29.58	0.21%	5,686
Sep 21, 2026	29.37	29.58	29.37	29.52	29.52	0.82%	26,806
Sep 18, 2026	29.17	29.28	29.17	29.28	29.28	-0.02%	3,192
Sep 17, 2026	29.28	29.31	29.23	29.28	29.28	0.77%	4,068
Sep 16, 2026	29.33	29.34	29.06	29.06	29.06	-0.44%	1,439
Sep 15, 2026	29.19	29.19	29.19	29.19	29.19	-0.57%	252
Sep 14, 2026	29.40	29.52	29.40	29.44	29.35	-0.56%	1,673
Sep 11, 2026	29.56	29.61	29.56	29.61	29.52	0.91%	454
Sep 10, 2026	29.42	29.49	29.34	29.34	29.25	-0.97%	3,761
Sep 9, 2026	29.78	29.78	29.63	29.63	29.54	-0.81%	3,339
Sep 8, 2026	29.97	30.00	29.87	29.87	29.78	-0.60%	14,501
Sep 4, 2026	29.94	30.11	29.90	30.05	29.96	0.13%	13,394
Sep 3, 2026	30.03	30.03	30.01	30.01	29.92	0.78%	1,107
Sep 2, 2026	29.73	29.78	29.72	29.78	29.69	0.18%	1,659
Sep 1, 2026	29.82	29.82	29.73	29.73	29.64	-1.18%	816
Aug 31, 2026	30.18	30.18	30.01	30.08	29.99	-0.39%	1,815
Aug 28, 2026	30.55	30.55	30.20	30.20	30.11	-0.93%	1,431
Aug 27, 2026	30.47	30.48	30.47	30.48	30.39	0.04%	952
Aug 26, 2026	30.45	30.50	30.39	30.47	30.37	0.52%	2,255
Aug 25, 2026	30.30	30.31	30.30	30.31	30.22	0.24%	3,661
Aug 24, 2026	30.24	30.24	30.18	30.24	30.15	-0.34%	923
Aug 21, 2026	30.35	30.35	30.33	30.34	30.25	0.56%	2,187
Aug 20, 2026	30.34	30.40	30.17	30.17	30.08	-0.66%	8,219
Aug 19, 2026	30.69	30.69	30.35	30.37	30.28	-0.07%	19,279
Aug 18, 2026	30.58	30.58	30.39	30.39	30.30	-1.23%	916
Aug 17, 2026	30.81	30.81	30.77	30.77	30.68	-0.27%	472
Aug 14, 2026	30.78	30.89	30.78	30.85	30.76	0.24%	2,368
Aug 13, 2026	30.80	30.80	30.71	30.78	30.69	0.70%	6,787
Aug 12, 2026	30.54	30.61	30.49	30.57	30.47	0.54%	7,651
Aug 11, 2026	30.43	30.46	30.37	30.40	30.31	0.40%	1,779
Aug 10, 2026	30.33	30.35	30.28	30.28	30.19	0.06%	1,491
Aug 7, 2026	30.20	30.26	30.20	30.26	30.17	0.65%	2,335
Aug 6, 2026	30.23	30.23	30.06	30.06	29.97	-0.80%	1,079
Aug 5, 2026	30.54	30.54	30.31	30.31	30.22	-0.14%	749
Aug 4, 2026	29.98	30.37	29.98	30.35	30.26	1.78%	627
Aug 3, 2026	29.84	29.84	29.82	29.82	29.73	0.84%	1,677
Jul 31, 2026	29.66	29.66	29.57	29.57	29.48	0.24%	1,110