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

NYSEARCA: XOEF · Real-Time Price · USD

29.30

-0.13 (-0.44%)

At close: Jul 20, 2026, 4:00 PM EDT

29.30

0.00 (0.00%)

After-hours: Jul 20, 2026, 4:10 PM EDT

XOEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.61	29.62	29.48	29.48	-	0.16%	4,842
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
Jun 17, 2026	29.88	29.88	29.43	29.43	29.43	-1.29%	777
Jun 16, 2026	30.06	30.06	29.81	29.81	29.81	-0.29%	3,100
Jun 15, 2026	30.06	30.06	29.90	29.90	29.90	0.96%	623
Jun 12, 2026	29.54	29.75	29.54	29.69	29.61	1.11%	2,179
Jun 11, 2026	29.09	29.40	28.99	29.37	29.28	2.00%	5,312
Jun 10, 2026	29.33	29.34	28.79	28.79	28.71	-1.15%	9,607
Jun 9, 2026	29.29	29.29	28.77	29.13	29.05	0.60%	1,792
Jun 8, 2026	29.12	29.13	28.95	28.95	28.87	-0.13%	4,631
Jun 5, 2026	29.17	29.17	28.99	28.99	28.91	-1.83%	778
Jun 4, 2026	29.43	29.53	29.43	29.53	29.45	0.53%	1,165
Jun 3, 2026	29.45	29.45	29.37	29.37	29.29	-0.13%	18,275
Jun 2, 2026	29.28	29.41	29.28	29.41	29.33	0.73%	1,524
Jun 1, 2026	29.15	29.20	29.15	29.20	29.12	0.30%	711
May 29, 2026	29.07	29.11	29.07	29.11	29.03	0.28%	552
May 28, 2026	29.13	29.13	29.03	29.03	28.95	0.23%	811
May 27, 2026	29.11	29.11	28.96	28.96	28.88	-0.43%	634
May 26, 2026	28.91	29.10	28.91	29.09	29.01	0.85%	1,564
May 22, 2026	28.88	28.88	28.84	28.84	28.76	0.97%	1,564
May 21, 2026	28.45	28.59	28.39	28.57	28.49	0.55%	609
May 20, 2026	28.22	28.41	28.19	28.41	28.33	1.04%	5,320
May 19, 2026	28.10	28.12	28.10	28.12	28.04	-0.65%	174
May 18, 2026	28.37	28.37	28.16	28.30	28.22	0.14%	1,323
May 15, 2026	28.36	28.36	28.26	28.26	28.18	-1.16%	227
May 14, 2026	28.51	28.63	28.50	28.59	28.51	0.57%	10,994
May 13, 2026	28.39	28.46	28.35	28.43	28.35	-0.37%	1,489
May 12, 2026	28.37	28.53	28.37	28.53	28.46	-0.02%	3,443
May 11, 2026	28.52	28.56	28.52	28.54	28.46	0.44%	2,486
May 8, 2026	28.47	28.64	28.35	28.42	28.34	0.29%	4,664
May 7, 2026	28.45	28.49	28.33	28.33	28.26	-0.94%	3,341