U.S. markets close in 6 hours

iShares S&P 100 ETF (OEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
193.05-0.42 (-0.22%)
As of 10:00AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021193.46193.46192.99193.05193.0527,874
Jun 14, 2021192.69193.47192.26193.47193.47331,700
Jun 11, 2021192.60192.60191.95192.59192.59110,700
Jun 10, 2021191.78192.75191.49192.30192.30110,600
Jun 10, 20210.5 Dividend
Jun 09, 2021192.28192.41191.61191.61191.1188,500
Jun 08, 2021192.42192.42191.11191.81191.31128,100
Jun 07, 2021191.63191.97191.10191.90191.4091,700
Jun 04, 2021190.61191.81190.59191.63191.13174,700
Jun 03, 2021189.40190.29188.83189.66189.17150,700
Jun 02, 2021190.42190.91190.03190.52190.02120,900
Jun 01, 2021191.65191.68190.01190.07189.57163,200
May 28, 2021191.11191.30190.50190.64190.14133,900
May 27, 2021190.95191.24190.32190.34189.8490,400
May 26, 2021190.57190.85190.10190.58190.0891,200
May 25, 2021191.20191.30189.98190.18189.68165,600
May 24, 2021189.57191.12189.42190.75190.25112,000
May 21, 2021189.48189.73188.20188.39187.90183,500
May 20, 2021186.96189.18186.96188.59188.10219,400
May 19, 2021184.49186.50184.00186.42185.93245,500
May 18, 2021188.60188.74186.73186.87186.38133,600
May 17, 2021188.44188.81187.43188.47187.98175,800
May 14, 2021187.58189.36187.46189.04188.55323,000
May 13, 2021185.00187.11185.00186.06185.57279,200
May 12, 2021186.34187.05183.77184.02183.54375,100
May 11, 2021186.96188.19186.00187.92187.43346,600
May 10, 2021191.69191.69189.40189.44188.95149,900
May 07, 2021191.25192.26190.81191.73191.23127,900
May 06, 2021188.90190.70188.02190.58190.08232,200
May 05, 2021189.66189.82188.56188.92188.4367,500
May 04, 2021189.30189.38186.95188.60188.11338,900
May 03, 2021190.94191.40190.05190.23189.73172,100
Apr 30, 2021190.07190.48189.61189.89189.39143,500
Apr 29, 2021191.48191.67189.51191.03190.53223,700
Apr 28, 2021190.05190.66189.66189.71189.21185,900
Apr 27, 2021190.14190.14189.53189.75189.25177,500
Apr 26, 2021189.88190.23189.66189.90189.40100,600
Apr 23, 2021187.93190.27187.85189.55189.0677,700
Apr 22, 2021189.50189.77187.11187.60187.11203,200
Apr 21, 2021187.79189.65187.59189.57189.08218,800
Apr 20, 2021189.06189.37187.49188.36187.87163,000
Apr 19, 2021190.05190.42189.15189.79189.29185,100
Apr 16, 2021190.77190.85189.85190.69190.19142,000
Apr 15, 2021189.06190.10189.05190.05189.55258,500
Apr 14, 2021188.85188.96187.56187.76187.27202,200
Apr 13, 2021188.06189.17187.91188.91188.4277,600
Apr 12, 2021187.63188.10187.26188.02187.53164,700
Apr 09, 2021186.32188.03186.31188.03187.54240,000
Apr 08, 2021186.19186.51185.84186.51186.02186,300
Apr 07, 2021184.59185.56184.59185.44184.96145,200
Apr 06, 2021184.69185.23184.42184.65184.17222,900
Apr 05, 2021183.17185.20183.15184.82184.34260,700
Apr 01, 2021181.04181.91181.04181.86181.39285,600
Mar 31, 2021179.50180.79179.43179.83179.36397,100
Mar 30, 2021179.23179.30178.30178.93178.46309,300
Mar 29, 2021178.89180.09178.29179.72179.25303,200
Mar 26, 2021177.40179.59176.96179.36178.89295,200
Mar 25, 2021175.58177.28174.89176.83176.37427,800
Mar 25, 20210.568 Dividend
Mar 24, 2021178.80179.22176.82176.82175.79209,900
Mar 23, 2021178.89179.90177.86178.21177.17335,700
Mar 22, 2021177.32179.74177.32179.03177.99238,200
Mar 19, 2021177.38177.97176.19177.17176.14276,300
Mar 18, 2021179.07179.81177.27177.50176.47309,600
Mar 17, 2021179.05180.89178.62180.47179.42344,400
Mar 16, 2021180.10180.81179.51179.82178.77175,800
Mar 15, 2021179.07179.71177.87179.67178.63219,400
Mar 12, 2021178.17178.91177.53178.88177.84163,900
Mar 11, 2021178.55179.97178.32179.08178.04193,400
Mar 10, 2021177.49177.96176.63177.05176.02316,400
Mar 09, 2021175.20177.39175.13176.10175.08716,900
Mar 08, 2021174.93175.95172.91173.07172.06225,500
Mar 05, 2021173.28174.89169.77174.48173.47488,700
Mar 04, 2021173.37174.91169.49171.58170.58730,200
Mar 03, 2021175.56176.09173.35173.35172.34539,500
Mar 02, 2021177.56177.63175.76175.82174.80612,700
Mar 01, 2021175.80177.88175.62177.34176.31338,600
Feb 26, 2021175.05175.63172.27173.05172.04675,000
Feb 25, 2021177.61178.42173.36174.06173.05946,900
Feb 24, 2021176.09178.61175.35178.31177.27261,000
Feb 23, 2021175.09177.31173.00176.78175.75477,100
Feb 22, 2021176.67177.80176.46176.63175.60373,800
Feb 19, 2021180.04180.04178.18178.31177.27203,600
Feb 18, 2021178.91179.75178.04179.46178.42251,500
Feb 17, 2021179.00180.41178.91180.28179.23216,200
Feb 16, 2021180.69181.03179.77180.10179.05190,600
Feb 12, 2021179.07180.38179.07180.14179.09131,000
Feb 11, 2021180.00180.13178.51179.62178.58196,500
Feb 10, 2021180.40180.50178.09179.34178.30288,100
Feb 09, 2021179.40180.05179.35179.63178.59140,800
Feb 08, 2021179.59179.97179.00179.97178.92167,300
Feb 05, 2021178.92179.26178.15178.88177.8495,100
Feb 04, 2021176.86178.25176.71178.19177.15255,900
Feb 03, 2021176.75177.29175.77176.33175.30199,200
Feb 02, 2021175.07176.67175.07175.86174.84202,600
Feb 01, 2021172.30174.06171.17173.32172.31255,600
Jan 29, 2021173.42173.77169.94170.78169.79503,900
Jan 28, 2021173.89176.59173.73174.31173.30380,600
Jan 27, 2021176.11176.23172.02173.20172.19563,300
Jan 26, 2021177.71178.00177.15177.23176.20491,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...