iShares S&P 500 ex S&P 100 ETF (XOEF)
NYSEARCA: XOEF · Real-Time Price · USD
29.88
-0.38 (-1.27%)
At close: Oct 30, 2026, 4:00 PM EDT
29.88
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT
XOEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.11 | 30.11 | 29.73 | 29.88 | 29.88 | -1.27% | 2,500 |
| Oct 29, 2026 | 30.22 | 30.26 | 30.15 | 30.26 | 30.26 | 0.93% | 4,451 |
| Oct 28, 2026 | 29.97 | 29.98 | 29.85 | 29.98 | 29.98 | 0.17% | 1,678 |
| Oct 27, 2026 | 29.85 | 29.93 | 29.85 | 29.93 | 29.93 | 0.30% | 2,605 |
| Oct 26, 2026 | 29.86 | 29.86 | 29.82 | 29.84 | 29.84 | 0.67% | 2,711 |
| Oct 23, 2026 | 29.59 | 29.76 | 29.59 | 29.64 | 29.64 | -0.64% | 4,814 |
| Oct 22, 2026 | 29.76 | 29.83 | 29.65 | 29.83 | 29.83 | -0.36% | 2,499 |
| Oct 21, 2026 | 29.94 | 29.99 | 29.94 | 29.94 | 29.94 | 0.63% | 2,361 |
| Oct 20, 2026 | 29.62 | 29.76 | 29.62 | 29.75 | 29.75 | 0.96% | 10,854 |
| Oct 19, 2026 | 29.52 | 29.52 | 29.47 | 29.47 | 29.47 | -0.09% | 1,846 |
| Oct 16, 2026 | 29.51 | 29.51 | 29.49 | 29.49 | 29.49 | -0.71% | 627 |
| Oct 15, 2026 | 29.55 | 29.70 | 29.55 | 29.70 | 29.70 | 0.90% | 3,500 |
| Oct 14, 2026 | 29.51 | 29.52 | 29.38 | 29.44 | 29.44 | -1.22% | 3,027 |
| Oct 13, 2026 | 29.66 | 29.80 | 29.61 | 29.80 | 29.80 | 0.09% | 9,198 |
| Oct 12, 2026 | 29.82 | 29.82 | 29.77 | 29.77 | 29.77 | -0.25% | 1,310 |
| 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% | 214 |
| 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% | 26,819 |
| Sep 18, 2026 | 29.17 | 29.28 | 29.17 | 29.28 | 29.28 | -0.02% | 3,212 |
| 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 |