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 (%)
Oct 29, 2021 202.96 205.19 202.81 205.19 166,996 +0.96(+0.47%)
Oct 28, 2021 203.27 204.38 203.25 204.23 172,023 +1.68(+0.83%)
Oct 27, 2021 202.99 203.84 202.50 202.55 392,150 -0.07(-0.03%)
Oct 26, 2021 202.95 202.62 222,452 +0.48(+0.24%)
Oct 25, 2021 201.45 202.25 200.50 202.13 149,659 +1.26(+0.63%)
Oct 22, 2021 201.05 201.41 199.92 200.87 106,505 -0.68(-0.34%)
Oct 21, 2021 200.88 201.63 200.67 201.55 67,718 +0.24(+0.12%)
Oct 20, 2021 201.00 201.36 200.48 201.31 96,877 +0.59(+0.29%)
Oct 19, 2021 199.84 200.72 199.66 200.72 107,135 +1.48(+0.74%)
Oct 18, 2021 197.62 199.27 197.25 199.24 130,543 +0.83(+0.42%)
Oct 15, 2021 197.54 198.43 197.21 198.41 181,484 +1.93(+0.98%)
Oct 14, 2021 195.16 196.63 195.00 196.47 117,390 +3.09(+1.60%)
Oct 13, 2021 193.32 193.71 192.00 193.38 511,515 +0.56(+0.29%)
Oct 12, 2021 194.13 194.13 192.44 192.82 794,463 -0.75(-0.39%)
Oct 11, 2021 194.76 196.03 193.56 193.57 169,664 -1.58(-0.81%)
Oct 08, 2021 195.71 195.78 194.76 195.15 120,778 -0.15(-0.07%)
Oct 07, 2021 195.22 196.50 195.06 195.29 121,648 +1.41(+0.73%)
Oct 06, 2021 191.01 193.88 190.35 193.88 188,342 +1.22(+0.63%)
Oct 05, 2021 191.21 193.75 191.20 192.66 214,762 +2.24(+1.18%)
Oct 04, 2021 192.77 193.09 189.42 190.42 330,955 -2.99(-1.55%)
Oct 01, 2021 191.63 193.94 190.17 193.41 268,362 +2.48(+1.30%)
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%)
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.