NYSEArca - Delayed Quote USD

iShares S&P 100 ETF (OEF)

239.95 +3.14 (+1.33%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 238.23 240.08 237.91 239.95 239.95 128,400
Apr 22, 2024 235.96 238.15 234.66 236.81 236.81 134,700
Apr 19, 2024 237.19 237.73 233.95 234.68 234.68 287,400
Apr 18, 2024 238.42 239.73 237.21 237.62 237.62 180,700
Apr 17, 2024 240.77 241.08 237.47 237.92 237.92 301,200
Apr 16, 2024 240.11 240.93 238.84 239.40 239.40 304,200
Apr 15, 2024 244.95 244.98 239.56 239.88 239.88 731,600
Apr 12, 2024 244.59 245.39 242.30 243.14 243.14 257,700
Apr 11, 2024 244.58 246.94 243.09 246.38 246.38 261,800
Apr 10, 2024 243.09 244.45 242.71 243.68 243.68 317,800
Apr 9, 2024 246.15 246.30 243.18 245.47 245.47 155,400
Apr 8, 2024 245.81 246.28 244.92 245.49 245.49 120,000
Apr 5, 2024 243.46 246.49 243.25 245.35 245.35 200,700
Apr 4, 2024 247.79 248.10 242.67 242.67 242.67 265,100
Apr 3, 2024 244.99 246.73 244.99 245.82 245.82 199,100
Apr 2, 2024 244.77 245.80 244.38 245.75 245.75 181,900
Apr 1, 2024 247.60 248.33 246.33 247.09 247.09 252,800
Mar 28, 2024 247.28 247.97 246.98 247.41 247.41 188,600
Mar 27, 2024 247.24 247.66 245.84 247.66 247.66 201,900
Mar 26, 2024 247.52 247.52 245.82 245.88 245.88 196,500
Mar 25, 2024 246.51 247.19 246.25 246.70 246.70 106,100
Mar 22, 2024 247.24 248.11 247.06 247.48 247.48 126,100
Mar 21, 2024 0.74 Dividend
Mar 21, 2024 248.56 248.69 247.27 247.37 247.37 124,200
Mar 20, 2024 245.76 247.98 245.16 247.98 247.24 223,300
Mar 19, 2024 243.53 245.67 242.97 245.67 244.93 253,900
Mar 18, 2024 244.61 245.65 244.03 244.20 243.47 149,200
Mar 15, 2024 242.12 243.22 241.56 242.18 241.45 254,600
Mar 14, 2024 245.17 245.36 243.16 244.43 243.70 279,900
Mar 13, 2024 244.96 245.10 243.92 244.55 243.82 135,200
Mar 12, 2024 242.95 245.21 241.62 245.10 244.36 175,300
Mar 11, 2024 241.28 241.93 240.63 241.61 240.89 187,400
Mar 8, 2024 244.34 245.78 241.69 241.99 241.26 230,200
Mar 7, 2024 242.66 244.34 242.05 243.79 243.06 166,800
Mar 6, 2024 241.70 242.44 240.62 241.29 240.57 153,600
Mar 5, 2024 241.54 241.63 238.98 240.13 239.41 231,000
Mar 4, 2024 242.94 243.83 242.69 242.86 242.13 163,900
Mar 1, 2024 241.60 243.70 241.54 243.55 242.82 202,700
Feb 29, 2024 240.82 241.90 239.63 241.16 240.44 185,100
Feb 28, 2024 239.81 240.37 239.45 239.92 239.20 133,700
Feb 27, 2024 240.32 240.67 239.36 240.55 239.83 291,000
Feb 26, 2024 241.78 242.01 240.26 240.32 239.60 231,000
Feb 23, 2024 242.41 242.96 241.20 241.34 240.62 178,700
Feb 22, 2024 239.02 241.78 239.02 241.45 240.73 204,400
Feb 21, 2024 234.82 235.71 233.95 235.66 234.95 187,600
Feb 20, 2024 236.06 236.62 234.18 235.49 234.78 602,200
Feb 16, 2024 238.43 238.52 236.58 237.07 236.36 405,200
Feb 15, 2024 237.21 238.25 236.63 238.15 237.44 272,200
Feb 14, 2024 236.59 237.40 235.13 237.19 236.48 287,900
Feb 13, 2024 235.08 236.16 233.68 235.27 234.56 311,700
Feb 12, 2024 238.63 239.74 237.98 238.33 237.61 174,900
Feb 9, 2024 237.50 238.91 237.38 238.68 237.96 291,100
Feb 8, 2024 237.27 237.36 236.70 237.09 236.38 162,800
Feb 7, 2024 235.97 237.28 235.94 237.16 236.45 183,200
Feb 6, 2024 235.10 235.41 233.96 235.03 234.32 234,800
Feb 5, 2024 235.23 235.27 233.41 234.59 233.89 251,200
Feb 2, 2024 232.16 235.81 232.00 234.89 234.19 566,500
Feb 1, 2024 229.53 231.50 229.42 231.44 230.75 555,100
Jan 31, 2024 231.03 231.83 228.59 228.63 227.94 607,000
Jan 30, 2024 233.19 233.35 232.43 232.72 232.02 546,100
Jan 29, 2024 231.63 233.33 231.30 233.18 232.48 873,200
Jan 26, 2024 231.19 232.20 230.95 231.34 230.65 1,182,600
Jan 25, 2024 231.21 232.04 230.31 231.59 230.90 8,313,600
Jan 24, 2024 231.08 232.34 230.56 230.79 230.10 334,000
Jan 23, 2024 229.11 229.99 228.79 229.99 229.30 204,500
Jan 22, 2024 229.45 229.92 228.73 228.89 228.20 310,200
Jan 19, 2024 226.62 228.88 225.90 228.88 228.19 308,400
Jan 18, 2024 224.42 225.70 223.73 225.44 224.76 454,400
Jan 17, 2024 222.99 223.52 222.17 223.40 222.73 227,500
Jan 16, 2024 224.50 225.28 223.60 224.37 223.70 278,600
Jan 12, 2024 225.21 225.89 224.48 225.04 224.36 425,400
Jan 11, 2024 225.63 226.11 223.00 224.80 224.13 357,000
Jan 10, 2024 223.63 225.39 223.63 225.02 224.34 198,300
Jan 9, 2024 222.54 223.89 222.16 223.39 222.72 182,800
Jan 8, 2024 220.34 223.59 220.34 223.59 222.92 310,500
Jan 5, 2024 219.82 221.30 219.38 220.07 219.41 282,200
Jan 4, 2024 220.22 221.56 219.62 219.81 219.15 322,400
Jan 3, 2024 220.79 221.61 220.30 220.53 219.87 293,500
Jan 2, 2024 221.82 222.22 220.70 221.92 221.25 316,900
Dec 29, 2023 223.93 224.17 222.32 223.39 222.72 184,600
Dec 28, 2023 224.10 224.48 223.77 224.04 223.37 297,300
Dec 27, 2023 223.49 223.97 223.28 223.80 223.13 209,500
Dec 26, 2023 222.77 223.88 222.77 223.46 222.79 115,500
Dec 22, 2023 222.87 223.62 221.83 222.62 221.95 564,200
Dec 21, 2023 221.99 222.64 220.75 222.55 221.88 193,800
Dec 20, 2023 0.67 Dividend
Dec 20, 2023 223.31 224.12 220.38 220.44 219.78 220,200
Dec 19, 2023 223.09 224.16 222.82 224.12 222.78 160,200
Dec 18, 2023 222.01 223.40 222.01 222.99 221.66 205,400
Dec 15, 2023 220.23 221.95 220.23 221.32 220.00 315,200
Dec 14, 2023 221.66 221.95 219.69 221.04 219.72 443,700
Dec 13, 2023 218.37 220.98 218.30 220.82 219.50 242,800
Dec 12, 2023 216.82 218.52 216.65 218.52 217.22 195,900
Dec 11, 2023 216.79 217.40 216.12 217.35 216.05 228,900
Dec 8, 2023 215.56 217.53 215.56 217.38 216.08 202,500
Dec 7, 2023 215.25 216.55 215.19 216.23 214.94 154,000
Dec 6, 2023 216.30 216.39 214.06 214.28 213.00 211,200
Dec 5, 2023 213.85 215.83 213.85 215.39 214.10 194,900
Dec 4, 2023 214.33 214.79 213.40 214.53 213.25 391,400
Dec 1, 2023 215.12 216.43 214.60 216.18 214.89 259,300
Nov 30, 2023 215.58 215.76 214.11 215.62 214.33 295,800
Nov 29, 2023 216.50 217.00 215.05 215.11 213.83 217,000
Nov 28, 2023 214.80 216.05 214.66 215.56 214.27 276,300
Nov 27, 2023 215.26 215.71 214.91 215.16 213.88 327,300
Nov 24, 2023 215.43 215.74 215.14 215.37 214.08 124,000
Nov 22, 2023 215.50 216.42 215.04 215.66 214.37 391,000
Nov 21, 2023 214.75 214.93 214.07 214.76 213.48 260,300
Nov 20, 2023 213.26 215.83 213.26 215.44 214.15 332,400
Nov 17, 2023 213.72 213.90 212.84 213.53 212.26 228,200
Nov 16, 2023 212.62 213.61 212.37 213.58 212.31 408,800
Nov 15, 2023 213.27 213.57 212.44 213.07 211.80 213,100
Nov 14, 2023 211.97 213.19 211.54 212.55 211.28 496,000
Nov 13, 2023 208.65 209.57 208.04 209.16 207.91 220,500
Nov 10, 2023 206.79 209.36 206.25 209.36 208.11 253,900
Nov 9, 2023 207.90 207.93 205.56 205.88 204.65 224,600
Nov 8, 2023 207.48 207.89 206.35 207.69 206.45 298,800
Nov 7, 2023 206.25 207.58 205.88 207.20 205.96 436,900
Nov 6, 2023 205.66 206.25 205.22 206.25 205.02 363,600
Nov 3, 2023 204.42 205.90 204.27 205.30 204.07 273,200
Nov 2, 2023 202.04 203.80 201.97 203.78 202.56 766,400
Nov 1, 2023 198.01 200.53 197.96 200.11 198.92 531,600
Oct 31, 2023 196.67 197.62 195.65 197.52 196.34 558,500
Oct 30, 2023 195.19 197.06 195.10 196.57 195.40 297,300
Oct 27, 2023 195.02 195.58 193.00 193.71 192.55 472,300
Oct 26, 2023 196.59 196.87 193.58 194.17 193.01 490,600
Oct 25, 2023 199.51 199.64 197.18 197.48 196.30 317,400
Oct 24, 2023 199.91 200.83 199.01 200.51 199.31 505,200
Oct 23, 2023 198.03 200.60 197.12 198.75 197.56 777,500
Oct 20, 2023 201.04 201.49 198.79 198.87 197.68 1,644,500
Oct 19, 2023 203.20 204.17 200.98 201.31 200.11 8,677,700
Oct 18, 2023 204.32 204.92 202.04 202.56 201.35 131,700
Oct 17, 2023 203.85 206.09 203.35 205.20 203.98 147,200
Oct 16, 2023 204.42 206.09 204.42 205.65 204.42 104,900
Oct 13, 2023 205.71 206.18 203.00 203.65 202.43 134,200
Oct 12, 2023 205.92 206.56 203.73 204.94 203.72 198,300
Oct 11, 2023 205.25 205.80 204.31 205.76 204.53 202,100
Oct 10, 2023 204.20 206.00 204.01 204.62 203.40 140,400
Oct 9, 2023 201.83 204.05 201.36 203.84 202.62 134,800
Oct 6, 2023 198.89 203.25 198.41 202.62 201.41 177,400
Oct 5, 2023 200.01 200.52 198.55 200.14 198.95 140,500
Oct 4, 2023 198.83 200.48 198.39 200.20 199.01 169,700
Oct 3, 2023 200.52 201.09 197.94 198.59 197.40 191,400
Oct 2, 2023 200.46 201.83 200.00 201.47 200.27 157,200
Sep 29, 2023 202.59 202.62 199.92 200.64 199.44 230,900
Sep 28, 2023 199.41 201.63 199.27 200.87 199.67 109,500
Sep 27, 2023 200.48 200.66 198.02 199.84 198.65 217,000
Sep 26, 2023 0.74 Dividend
Sep 26, 2023 201.56 201.59 199.58 199.92 198.73 205,600
Sep 25, 2023 202.20 203.75 201.92 203.71 201.76 297,600
Sep 22, 2023 204.11 204.68 202.63 202.79 200.85 327,200
Sep 21, 2023 204.94 205.26 203.34 203.34 201.40 114,800
Sep 20, 2023 209.60 209.63 206.57 206.66 204.68 147,600
Sep 19, 2023 209.00 209.43 207.72 209.24 207.24 111,400
Sep 18, 2023 208.98 210.07 208.98 209.51 207.51 119,200
Sep 15, 2023 211.56 211.56 209.14 209.33 207.33 139,400
Sep 14, 2023 211.42 212.46 210.90 212.13 210.10 115,000
Sep 13, 2023 209.72 210.96 209.42 210.49 208.48 103,600
Sep 12, 2023 210.50 211.03 209.48 209.70 207.70 159,600
Sep 11, 2023 210.65 211.31 210.00 211.22 209.20 774,200
Sep 8, 2023 208.77 210.08 208.77 209.27 207.27 88,700
Sep 7, 2023 207.55 209.15 207.55 208.64 206.65 123,700
Sep 6, 2023 211.05 211.05 208.45 209.44 207.44 128,200
Sep 5, 2023 211.50 212.10 211.17 211.50 209.48 87,300
Sep 1, 2023 212.87 213.08 211.00 211.67 209.65 184,700
Aug 31, 2023 212.04 212.78 211.54 211.65 209.63 96,500
Aug 30, 2023 210.93 212.01 210.48 211.69 209.67 199,000
Aug 29, 2023 207.36 210.91 207.32 210.80 208.79 218,800
Aug 28, 2023 207.31 207.76 206.31 207.41 205.43 179,400
Aug 25, 2023 205.39 206.77 203.65 206.21 204.24 160,600
Aug 24, 2023 208.92 209.16 204.64 204.64 202.68 507,000
Aug 23, 2023 205.90 208.25 205.90 207.92 205.93 159,100
Aug 22, 2023 207.14 207.14 205.05 205.33 203.37 151,200
Aug 21, 2023 204.70 206.22 203.88 205.93 203.96 315,100
Aug 18, 2023 202.59 204.62 202.50 204.08 202.13 204,800
Aug 17, 2023 206.24 206.54 203.85 204.15 202.20 209,800
Aug 16, 2023 206.95 207.88 205.60 205.61 203.64 202,200
Aug 15, 2023 208.84 209.17 206.95 207.35 205.37 150,800
Aug 14, 2023 207.56 209.69 207.42 209.69 207.69 176,100
Aug 11, 2023 207.25 208.54 206.91 208.07 206.08 129,800
Aug 10, 2023 209.29 211.01 207.66 208.19 206.20 248,300
Aug 9, 2023 210.21 210.21 207.65 207.97 205.98 121,600
Aug 8, 2023 209.75 210.20 208.42 210.11 208.10 156,300
Aug 7, 2023 209.72 210.80 209.20 210.66 208.65 106,200
Aug 4, 2023 210.81 211.94 208.65 208.88 206.88 234,200
Aug 3, 2023 209.06 210.67 208.99 209.62 207.62 173,800
Aug 2, 2023 211.89 211.89 209.74 210.16 208.15 175,300
Aug 1, 2023 213.55 213.74 213.07 213.49 211.45 108,300
Jul 31, 2023 214.03 214.26 213.32 214.20 212.15 220,400
Jul 28, 2023 212.73 214.29 212.67 213.73 211.69 126,100
Jul 27, 2023 214.34 214.79 210.82 211.30 209.28 211,300
Jul 26, 2023 211.80 213.12 211.33 212.32 210.29 185,700
Jul 25, 2023 211.75 213.00 211.75 212.35 210.32 235,600
Jul 24, 2023 211.25 212.29 210.98 211.85 209.82 110,200
Jul 21, 2023 211.76 211.76 210.62 210.73 208.72 163,000
Jul 20, 2023 211.97 213.00 210.47 210.85 208.83 195,300
Jul 19, 2023 212.81 213.69 212.45 212.81 210.78 280,300
Jul 18, 2023 210.49 212.85 210.10 212.32 210.29 180,200
Jul 17, 2023 209.87 210.94 209.72 210.48 208.47 182,200
Jul 14, 2023 210.32 211.15 209.43 209.78 207.77 170,800
Jul 13, 2023 208.94 210.12 208.72 209.66 207.66 1,235,700
Jul 12, 2023 207.41 208.38 207.05 207.63 205.65 209,600
Jul 11, 2023 204.91 205.88 204.18 205.72 203.75 152,300
Jul 10, 2023 204.51 205.02 203.46 204.54 202.58 119,600
Jul 7, 2023 205.29 206.91 204.78 204.94 202.98 162,700
Jul 6, 2023 205.62 205.99 204.52 205.69 203.72 200,900
Jul 5, 2023 206.51 207.85 206.51 207.38 205.40 313,300
Jul 3, 2023 207.16 207.47 207.00 207.45 205.47 105,800
Jun 30, 2023 206.12 207.53 206.04 207.06 205.08 152,500
Jun 29, 2023 203.86 204.56 203.55 204.47 202.52 128,900
Jun 28, 2023 203.14 204.52 202.87 203.79 201.84 226,900
Jun 27, 2023 201.95 203.91 201.68 203.69 201.74 195,700
Jun 26, 2023 202.91 203.70 201.37 201.54 199.61 182,600
Jun 23, 2023 203.04 204.18 202.82 203.26 201.32 135,100
Jun 22, 2023 202.79 204.83 202.75 204.83 202.87 138,300
Jun 21, 2023 204.48 204.52 203.22 203.53 201.58 133,500
Jun 20, 2023 204.62 205.54 203.87 205.01 203.05 219,800
Jun 16, 2023 207.93 207.93 205.53 205.66 203.69 235,800
Jun 15, 2023 203.51 207.27 203.49 206.61 204.64 245,200
Jun 14, 2023 203.44 204.65 202.04 203.98 202.03 230,000
Jun 13, 2023 203.28 203.88 202.50 203.55 201.60 179,200
Jun 12, 2023 200.85 202.43 200.62 202.43 200.49 170,400
Jun 9, 2023 200.28 201.51 199.92 200.26 198.35 628,800
Jun 8, 2023 198.13 199.89 198.13 199.74 197.83 255,500
Jun 7, 2023 0.60 Dividend
Jun 7, 2023 199.71 200.51 197.91 198.12 196.23 238,200
Jun 6, 2023 199.64 200.44 199.29 200.27 197.77 213,800
Jun 5, 2023 200.30 201.31 199.62 199.98 197.48 273,300
Jun 2, 2023 199.18 200.65 198.83 200.31 197.81 239,600
Jun 1, 2023 195.93 198.45 195.45 197.90 195.43 244,000
May 31, 2023 196.03 196.64 195.24 195.93 193.48 350,000
May 30, 2023 197.94 198.14 196.22 196.86 194.40 435,900
May 26, 2023 193.92 196.94 193.92 196.54 194.08 468,700
May 25, 2023 193.47 194.25 192.46 193.59 191.17 363,700
May 24, 2023 191.33 191.87 190.42 191.07 188.68 205,800
May 23, 2023 193.27 193.91 191.98 192.13 189.73 402,000
May 22, 2023 193.94 194.78 193.64 194.04 191.61 114,900
May 19, 2023 194.55 195.01 193.57 194.03 191.60 234,500
May 18, 2023 192.20 194.50 192.20 194.28 191.85 222,500
May 17, 2023 190.76 192.50 190.24 192.35 189.95 235,700
May 16, 2023 190.06 190.86 189.96 190.00 187.62 144,500
May 15, 2023 190.32 190.67 189.35 190.48 188.10 149,500
May 12, 2023 190.97 191.11 188.92 190.19 187.81 402,900
May 11, 2023 190.19 190.77 189.48 190.53 188.15 183,900
May 10, 2023 190.58 191.01 188.65 190.34 187.96 236,400
May 9, 2023 189.47 189.91 189.30 189.30 186.93 180,300
May 8, 2023 190.08 190.50 189.70 190.29 187.91 95,600
May 5, 2023 188.17 190.53 188.08 190.02 187.64 198,600
May 4, 2023 187.08 187.28 185.74 186.38 184.05 281,100
May 3, 2023 189.14 190.36 187.64 187.70 185.35 152,800
May 2, 2023 190.75 190.76 187.83 189.08 186.72 194,500
May 1, 2023 190.99 191.87 190.85 191.01 188.62 120,900
Apr 28, 2023 189.31 191.11 189.30 191.09 188.70 189,800
Apr 27, 2023 187.05 189.89 187.03 189.75 187.38 176,700
Apr 26, 2023 186.90 187.25 185.37 185.57 183.25 120,700
Apr 25, 2023 187.79 188.18 185.76 185.80 183.48 151,900
Apr 24, 2023 188.40 189.04 187.77 188.62 186.26 90,500

Related Tickers