Skip to main content

S&P 100 Ishares ETF (NY: OEF )

247.41 -0.25 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 193.65 194.02 190.86 190.93 200,920 -2.01(-1.04%)
Sep 29, 2021 193.28 194.12 192.69 192.94 155,743 +0.36(+0.19%)
Sep 28, 2021 195.19 195.37 192.24 192.59 239,795 -4.08(-2.08%)
Sep 27, 2021 196.66 197.15 196.35 196.67 115,672 -0.78(-0.40%)
Sep 24, 2021 196.22 197.71 196.03 197.45 121,983 +0.53(+0.27%)
Sep 23, 2021 195.68 197.64 195.68 196.92 130,286 +2.19(+1.12%)
Sep 22, 2021 194.00 195.62 193.51 194.73 172,271 +1.57(+0.81%)
Sep 21, 2021 194.19 194.95 192.94 193.16 118,686 +0.02(+0.01%)
Sep 20, 2021 193.65 194.49 190.83 193.14 340,325 -3.44(-1.75%)
Sep 17, 2021 198.24 198.24 196.45 196.58 238,510 -1.93(-0.97%)
Sep 16, 2021 198.63 198.92 197.02 198.51 81,542 -0.32(-0.16%)
Sep 15, 2021 197.50 199.09 197.03 198.83 116,632 +1.67(+0.85%)
Sep 14, 2021 198.95 199.14 196.82 197.16 159,728 -1.16(-0.58%)
Sep 13, 2021 199.06 199.30 197.25 198.31 197,991 +0.59(+0.30%)
Sep 10, 2021 200.35 200.57 197.65 197.73 662,188 -1.82(-0.91%)
Sep 09, 2021 200.49 201.10 199.27 199.55 172,648 -1.02(-0.51%)
Sep 08, 2021 200.72 200.78 199.62 200.57 143,728 -0.31(-0.15%)
Sep 07, 2021 200.96 201.27 200.51 200.88 128,556 -0.42(-0.21%)
Sep 03, 2021 200.61 201.30 200.22 201.30 88,977 +0.41(+0.21%)
Sep 02, 2021 201.24 201.24 200.39 200.89 124,935 +0.29(+0.14%)
Sep 01, 2021 201.00 201.44 200.50 200.60 169,454 +0.00(+0.00%)
Aug 31, 2021 201.00 201.06 200.36 200.60 100,426 -0.31(-0.15%)
Aug 30, 2021 199.82 201.25 199.82 200.91 189,654 +1.39(+0.70%)
Aug 27, 2021 198.20 199.67 198.07 199.52 120,202 +1.61(+0.81%)
Aug 26, 2021 198.95 199.13 197.85 197.91 484,832 -1.07(-0.54%)
Aug 25, 2021 199.07 199.19 198.73 198.98 106,908 +0.08(+0.04%)
Aug 24, 2021 199.03 199.17 198.60 198.90 151,117 +0.24(+0.12%)
Aug 23, 2021 197.50 199.10 197.50 198.66 203,821 +1.77(+0.90%)
Aug 20, 2021 195.46 197.00 195.20 196.89 174,690 +1.84(+0.94%)
Aug 19, 2021 193.30 195.76 193.30 195.05 214,033 +0.41(+0.21%)
Aug 18, 2021 196.45 197.16 194.56 194.63 149,048 -2.12(-1.08%)
Aug 17, 2021 197.00 197.36 195.55 196.75 218,281 -1.51(-0.76%)
Aug 16, 2021 197.03 198.31 196.10 198.27 139,470 +0.52(+0.26%)
Aug 13, 2021 197.37 197.75 197.28 197.75 120,739 +0.55(+0.28%)
Aug 12, 2021 196.18 197.22 195.88 197.20 150,511 +0.94(+0.48%)
Aug 11, 2021 196.42 196.53 195.88 196.26 126,259 +0.49(+0.25%)
Aug 10, 2021 195.87 196.22 195.34 195.77 417,096 +0.08(+0.04%)
Aug 09, 2021 195.92 196.07 195.47 195.69 145,101 -0.14(-0.07%)
Aug 06, 2021 195.62 195.96 195.49 195.84 96,705 +0.16(+0.08%)
Aug 05, 2021 194.84 195.67 194.64 195.67 124,969 +1.42(+0.73%)
Aug 04, 2021 194.58 194.70 194.10 194.26 115,874 -0.83(-0.42%)
Aug 03, 2021 194.00 195.09 193.04 195.09 213,694 +1.36(+0.70%)
Aug 02, 2021 194.76 194.85 193.44 193.73 252,255 -0.14(-0.07%)
Jul 30, 2021 193.83 194.53 193.60 193.87 241,089 -1.56(-0.80%)
Jul 29, 2021 195.23 195.90 195.23 195.43 163,930 +0.44(+0.23%)
Jul 28, 2021 195.48 195.76 194.35 194.99 140,568 -0.12(-0.06%)
Jul 27, 2021 196.04 196.04 193.77 195.11 293,303 -1.31(-0.67%)
Jul 26, 2021 195.55 196.43 195.40 196.43 203,379 +0.41(+0.21%)
Jul 23, 2021 194.73 196.01 194.39 196.01 172,043 +2.23(+1.15%)
Jul 22, 2021 193.18 193.85 192.98 193.78 124,247 +0.74(+0.38%)
Jul 21, 2021 192.04 193.04 191.88 193.04 300,990 +1.45(+0.75%)
Jul 20, 2021 189.67 192.22 189.19 191.59 437,979 +2.49(+1.32%)
Jul 19, 2021 189.70 189.96 187.90 189.11 415,788 -2.84(-1.48%)
Jul 16, 2021 194.04 194.10 191.77 191.95 217,401 -1.49(-0.77%)
Jul 15, 2021 193.84 193.87 192.68 193.44 147,581 -0.94(-0.49%)
Jul 14, 2021 194.56 194.78 193.63 194.38 445,900 +0.65(+0.33%)
Jul 13, 2021 193.55 194.70 193.51 193.74 225,934 -0.13(-0.07%)
Jul 12, 2021 193.28 193.96 193.20 193.87 168,965 +0.70(+0.36%)
Jul 09, 2021 191.88 193.27 191.82 193.17 252,754 +1.72(+0.90%)
Jul 08, 2021 190.12 191.69 189.80 191.45 255,413 -1.33(-0.69%)
Jul 07, 2021 192.45 192.91 191.60 192.78 166,881 +0.89(+0.46%)
Jul 06, 2021 191.96 192.13 190.51 191.89 303,744 +0.00(+0.00%)
Jul 02, 2021 190.61 192.00 190.58 191.89 97,632 +1.83(+0.96%)
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.