Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 100 Ishares ETF (NY: OEF )

241.56 +3.22 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 230.34 231.13 227.91 227.94 608,830 -4.08(-1.76%)
Jan 30, 2024 232.49 232.65 231.73 232.02 547,724 -0.46(-0.20%)
Jan 29, 2024 230.94 232.63 230.61 232.48 875,839 +1.84(+0.80%)
Jan 26, 2024 230.50 231.50 230.26 230.65 1,186,122 -0.25(-0.11%)
Jan 25, 2024 230.52 231.34 229.62 230.90 8,338,646 +0.80(+0.35%)
Jan 24, 2024 230.39 231.64 229.87 230.10 334,980 +0.80(+0.35%)
Jan 23, 2024 228.42 229.30 228.10 229.30 205,142 +1.10(+0.48%)
Jan 22, 2024 228.76 229.23 228.04 228.20 311,149 +0.01(+0.00%)
Jan 19, 2024 225.94 228.19 225.22 228.19 309,358 +3.43(+1.53%)
Jan 18, 2024 223.75 225.02 223.06 224.76 455,718 +2.03(+0.91%)
Jan 17, 2024 222.32 222.85 221.50 222.73 228,192 -0.97(-0.43%)
Jan 16, 2024 223.83 224.60 222.93 223.70 279,462 -0.67(-0.30%)
Jan 12, 2024 224.53 225.22 223.81 224.37 426,659 +0.24(+0.11%)
Jan 11, 2024 224.95 225.43 222.33 224.13 358,047 -0.22(-0.10%)
Jan 10, 2024 222.96 224.71 222.96 224.34 198,860 +1.62(+0.73%)
Jan 09, 2024 221.87 223.22 221.49 222.72 183,363 -0.20(-0.09%)
Jan 08, 2024 219.68 222.92 219.68 222.92 310,421 +3.51(+1.60%)
Jan 05, 2024 219.16 220.64 218.72 219.41 283,018 +0.26(+0.12%)
Jan 04, 2024 219.56 220.90 218.96 219.15 323,326 -0.72(-0.33%)
Jan 03, 2024 220.13 220.94 219.64 219.87 294,341 -1.39(-0.63%)
Jan 02, 2024 221.16 221.55 220.04 221.25 317,806 -1.47(-0.66%)
Dec 29, 2023 223.26 223.50 221.65 222.72 185,163 -0.65(-0.29%)
Dec 28, 2023 223.43 223.81 223.10 223.37 298,237 +0.24(+0.11%)
Dec 27, 2023 222.82 223.30 222.61 223.13 210,127 +0.34(+0.15%)
Dec 26, 2023 222.10 223.21 222.10 222.79 115,824 +0.84(+0.38%)
Dec 22, 2023 222.20 222.95 221.16 221.95 565,893 +0.07(+0.03%)
Dec 21, 2023 221.32 221.97 220.09 221.88 194,335 +2.10(+0.96%)
Dec 20, 2023 222.64 223.45 219.72 219.78 220,862 -3.00(-1.35%)
Dec 19, 2023 221.76 222.82 221.49 222.78 161,135 +1.12(+0.51%)
Dec 18, 2023 220.69 222.07 220.69 221.66 206,605 +1.66(+0.75%)
Dec 15, 2023 218.92 220.63 218.92 220.00 317,049 +0.28(+0.13%)
Dec 14, 2023 220.34 220.63 218.38 219.72 446,372 +0.22(+0.10%)
Dec 13, 2023 217.07 219.66 217.00 219.50 244,271 +2.29(+1.05%)
Dec 12, 2023 215.53 217.22 215.36 217.22 197,108 +1.16(+0.54%)
Dec 11, 2023 215.50 216.10 214.83 216.05 230,302 -0.03(-0.01%)
Dec 08, 2023 214.27 216.23 214.27 216.08 203,758 +1.14(+0.53%)
Dec 07, 2023 213.97 215.26 213.91 214.94 154,928 +1.94(+0.91%)
Dec 06, 2023 215.01 215.10 212.78 213.00 212,459 -1.10(-0.52%)
Dec 05, 2023 212.57 214.54 212.57 214.10 196,053 +0.85(+0.40%)
Dec 04, 2023 213.05 213.51 212.13 213.25 393,757 -1.64(-0.76%)
Dec 01, 2023 213.84 215.14 213.32 214.89 260,828 +0.56(+0.26%)
Nov 30, 2023 214.29 214.47 212.83 214.33 297,553 +0.51(+0.24%)
Nov 29, 2023 215.21 215.71 213.77 213.83 218,348 -0.45(-0.21%)
Nov 28, 2023 213.52 214.76 213.38 214.27 278,002 +0.40(+0.19%)
Nov 27, 2023 213.98 214.42 213.63 213.88 329,231 -0.21(-0.10%)
Nov 24, 2023 214.15 214.45 213.86 214.09 124,735 -0.29(-0.13%)
Nov 22, 2023 214.21 215.13 213.76 214.37 393,364 +0.89(+0.42%)
Nov 21, 2023 213.47 213.65 212.79 213.48 261,876 -0.68(-0.32%)
Nov 20, 2023 211.99 214.54 211.99 214.16 334,444 +1.90(+0.89%)
Nov 17, 2023 212.44 212.62 211.56 212.26 229,601 -0.05(-0.02%)
Nov 16, 2023 211.35 212.34 211.10 212.31 411,288 +0.51(+0.24%)
Nov 15, 2023 212.00 212.30 211.17 211.80 214,344 +0.52(+0.24%)
Nov 14, 2023 210.71 211.92 210.28 211.28 498,967 +3.37(+1.62%)
Nov 13, 2023 207.41 208.32 206.80 207.91 221,873 -0.20(-0.10%)
Nov 10, 2023 205.56 208.11 205.01 208.11 255,394 +3.46(+1.69%)
Nov 09, 2023 206.66 206.69 204.33 204.65 225,915 -1.80(-0.87%)
Nov 08, 2023 206.24 206.65 205.12 206.45 300,605 +0.49(+0.24%)
Nov 07, 2023 205.02 206.34 204.65 205.96 439,558 +0.94(+0.46%)
Nov 06, 2023 204.43 205.02 204.00 205.02 365,770 +0.95(+0.46%)
Nov 03, 2023 203.20 204.67 203.05 204.07 274,805 +1.51(+0.75%)
Nov 02, 2023 200.84 202.58 200.76 202.56 771,014 +3.65(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.