Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 177.66 178.06 175.19 175.27 255,433 -1.34(-0.76%)
Aug 30, 2022 179.29 179.29 175.57 176.61 198,420 -1.92(-1.07%)
Aug 29, 2022 178.61 179.89 177.90 178.53 169,879 -1.31(-0.73%)
Aug 26, 2022 186.15 186.66 179.84 179.84 256,058 -6.44(-3.46%)
Aug 25, 2022 184.35 186.29 184.03 186.28 114,008 +2.55(+1.39%)
Aug 24, 2022 183.25 184.52 182.94 183.73 140,057 +0.33(+0.18%)
Aug 23, 2022 183.68 184.71 183.24 183.40 230,920 -0.53(-0.29%)
Aug 22, 2022 185.85 185.85 183.52 183.93 201,734 -4.17(-2.21%)
Aug 19, 2022 189.38 189.62 187.72 188.09 177,963 -2.51(-1.32%)
Aug 18, 2022 190.19 191.02 189.61 190.60 162,683 +0.35(+0.18%)
Aug 17, 2022 189.83 191.60 189.44 190.25 154,623 -1.28(-0.67%)
Aug 16, 2022 190.51 192.45 190.33 191.54 219,447 +0.43(+0.22%)
Aug 15, 2022 189.06 191.31 189.06 191.11 188,935 +1.03(+0.54%)
Aug 12, 2022 187.91 190.09 187.26 190.08 264,119 +3.24(+1.73%)
Aug 11, 2022 188.37 189.12 186.51 186.84 191,125 -0.27(-0.15%)
Aug 10, 2022 186.47 187.17 185.62 187.11 234,009 +3.94(+2.15%)
Aug 09, 2022 183.51 183.71 182.72 183.17 259,911 -0.65(-0.35%)
Aug 08, 2022 185.02 186.23 183.25 183.82 311,062 -0.40(-0.22%)
Aug 05, 2022 182.87 184.78 182.82 184.22 191,496 -0.68(-0.37%)
Aug 04, 2022 185.07 185.46 183.98 184.90 178,583 -0.25(-0.14%)
Aug 03, 2022 182.63 185.59 182.60 185.15 207,800 +3.54(+1.95%)
Aug 02, 2022 182.19 183.81 181.22 181.61 243,372 -1.34(-0.73%)
Aug 01, 2022 182.36 184.48 182.05 182.95 289,885 -0.55(-0.30%)
Jul 29, 2022 181.49 183.98 181.10 183.51 224,068 +3.10(+1.72%)
Jul 28, 2022 178.85 180.91 177.08 180.41 224,229 +1.69(+0.95%)
Jul 27, 2022 175.35 179.39 175.35 178.71 442,180 +5.19(+2.99%)
Jul 26, 2022 175.06 175.18 173.18 173.53 241,765 -2.54(-1.44%)
Jul 25, 2022 176.44 176.62 175.14 176.06 287,667 -0.14(-0.08%)
Jul 22, 2022 178.03 178.51 175.15 176.20 1,466,185 -1.89(-1.06%)
Jul 21, 2022 176.20 178.15 174.89 178.09 325,575 +1.92(+1.09%)
Jul 20, 2022 175.14 176.98 174.59 176.17 244,752 +1.16(+0.66%)
Jul 19, 2022 172.36 175.19 171.82 175.01 274,675 +4.37(+2.56%)
Jul 18, 2022 173.67 173.94 170.03 170.64 362,626 -1.47(-0.85%)
Jul 15, 2022 170.99 172.17 170.37 172.11 290,766 +3.10(+1.84%)
Jul 14, 2022 166.93 169.21 165.64 169.01 312,424 -0.07(-0.04%)
Jul 13, 2022 167.35 170.32 167.13 169.08 287,604 -0.80(-0.47%)
Jul 12, 2022 171.40 172.28 169.05 169.88 223,055 -1.53(-0.89%)
Jul 11, 2022 172.45 172.76 171.10 171.40 220,538 -2.25(-1.29%)
Jul 08, 2022 172.67 174.42 172.23 173.65 241,589 +0.03(+0.02%)
Jul 07, 2022 171.52 173.96 171.52 173.62 197,400 +2.63(+1.54%)
Jul 06, 2022 170.30 172.10 169.37 171.00 225,881 +0.74(+0.43%)
Jul 05, 2022 167.06 170.32 166.09 170.25 239,794 +0.88(+0.52%)
Jul 01, 2022 167.30 169.56 166.26 169.38 265,423 +1.55(+0.92%)
Jun 30, 2022 167.62 169.16 165.56 167.83 261,246 -1.64(-0.96%)
Jun 29, 2022 169.27 170.22 168.54 169.47 191,891 +0.28(+0.17%)
Jun 28, 2022 173.78 174.99 169.11 169.19 270,740 -3.97(-2.29%)
Jun 27, 2022 174.51 174.60 172.54 173.16 695,090 -0.73(-0.42%)
Jun 24, 2022 170.12 173.99 170.12 173.88 376,381 +5.22(+3.09%)
Jun 23, 2022 167.91 169.02 166.38 168.67 309,030 +1.78(+1.07%)
Jun 22, 2022 165.40 168.92 165.28 166.89 343,248 -0.29(-0.17%)
Jun 21, 2022 165.44 167.89 165.41 167.18 845,029 +4.38(+2.69%)
Jun 17, 2022 162.31 164.16 161.36 162.80 455,432 +0.38(+0.23%)
Jun 16, 2022 163.69 163.82 161.21 162.42 327,168 -5.05(-3.02%)
Jun 15, 2022 166.30 169.50 164.43 167.47 491,490 +2.77(+1.68%)
Jun 14, 2022 165.77 166.31 163.40 164.70 422,276 -0.38(-0.23%)
Jun 13, 2022 167.09 167.88 164.43 165.08 409,437 -6.49(-3.78%)
Jun 10, 2022 174.25 174.36 171.42 171.57 488,490 -5.41(-3.06%)
Jun 09, 2022 180.52 181.67 176.98 176.98 175,351 -4.27(-2.36%)
Jun 08, 2022 182.12 183.10 180.97 181.25 235,909 -1.61(-0.88%)
Jun 07, 2022 179.51 183.14 179.32 182.86 183,028 +1.62(+0.89%)
Jun 06, 2022 182.72 183.63 180.71 181.24 190,605 +0.60(+0.33%)
Jun 03, 2022 181.74 182.39 180.25 180.64 144,532 -3.40(-1.85%)
Jun 02, 2022 180.35 184.09 179.36 184.04 283,277 +3.27(+1.81%)
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.