OEF - iShares S&P 100 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2020138.82138.93137.02137.25137.25410,300
May 22, 2020135.74136.12135.16136.02136.02258,200
May 21, 2020136.85137.25135.45135.85135.85192,300
May 20, 2020136.35137.04136.16136.81136.81236,200
May 19, 2020135.57136.35134.53134.54134.54218,400
May 18, 2020135.28136.54134.81135.81135.81855,400
May 15, 2020130.67132.54130.31132.54132.54270,300
May 14, 2020129.20131.82128.33131.81131.81565,800
May 13, 2020132.17132.71129.08130.31130.31538,400
May 12, 2020135.39135.61132.32132.34132.34289,200
May 11, 2020133.59135.46133.51134.79134.79229,800
May 08, 2020133.99134.64133.43134.48134.48228,300
May 07, 2020132.75133.31132.27132.58132.58258,300
May 06, 2020132.63132.78131.23131.26131.26286,200
May 05, 2020132.10133.19131.58131.77131.77210,100
May 04, 2020129.40130.78128.76130.74130.74343,800
May 01, 2020131.29131.98129.78130.17130.17527,000
Apr 30, 2020133.75134.09132.62133.52133.52329,400
Apr 29, 2020133.34134.89132.79134.02134.02395,300
Apr 28, 2020133.51133.52130.50130.61130.61611,100
Apr 27, 2020131.48132.37131.20131.89131.89289,900
Apr 24, 2020129.31130.74128.50130.47130.47228,400
Apr 23, 2020129.36130.83128.60128.78128.78709,300
Apr 22, 2020128.37129.48127.88128.73128.73283,100
Apr 21, 2020127.91128.07125.38125.86125.86385,500
Apr 20, 2020130.17131.80129.79129.85129.85364,600
Apr 17, 2020131.87132.10129.95131.97131.972,632,600
Apr 16, 2020129.20129.53127.63129.18129.181,172,600
Apr 15, 2020128.07129.18127.19128.38128.38755,200
Apr 14, 2020129.11130.93128.42130.73130.73635,700
Apr 13, 2020126.52126.96124.49126.65126.65772,800
Apr 09, 2020127.15128.12125.87127.14127.14855,600
Apr 08, 2020123.52126.11122.20125.78125.78874,300
Apr 07, 2020126.55126.55121.95122.13122.13780,600
Apr 06, 2020119.24123.16118.48122.51122.511,515,200
Apr 03, 2020116.36117.17113.61115.11115.11923,300
Apr 02, 2020113.26116.76112.91116.71116.711,236,300
Apr 01, 2020114.53116.27112.72113.55113.551,470,200
Mar 31, 2020119.87121.31117.95118.62118.621,659,000
Mar 30, 2020117.27120.37116.60120.27120.27726,200
Mar 27, 2020116.55119.51115.20115.99115.991,555,100
Mar 26, 2020114.52120.42114.43120.03120.031,932,700
Mar 25, 2020113.07117.63110.81113.32113.321,744,900
Mar 25, 20200.597 Dividend
Mar 24, 2020110.07113.43109.27113.04112.441,216,200
Mar 23, 2020105.95106.75101.87104.41103.861,232,700
Mar 20, 2020113.32113.65106.50106.70106.141,260,000
Mar 19, 2020111.10114.79108.01111.90111.311,657,300
Mar 18, 2020109.09113.67106.01111.84111.254,574,500
Mar 17, 2020112.82117.55109.01116.41115.8011,700,000
Mar 16, 2020111.14117.87107.81109.68109.106,918,100
Mar 13, 2020119.36124.07113.87124.07123.412,658,500
Mar 12, 2020116.08120.93111.88112.62112.032,365,100
Mar 11, 2020127.05127.66122.76124.31123.651,323,200
Mar 10, 2020128.68130.55123.83130.55129.861,455,000
Mar 09, 2020124.12128.41123.61123.85123.202,142,600
Mar 06, 2020131.95134.67130.81133.89133.181,351,700
Mar 05, 2020137.22138.74134.96136.00135.28981,200
Mar 04, 2020137.83140.73136.29140.73139.99818,700
Mar 03, 2020139.86141.37133.77134.89134.181,890,500
Mar 02, 2020134.24139.33132.58139.33138.591,659,700
Feb 28, 2020129.15133.00128.00132.86132.162,280,300
Feb 27, 2020136.78138.80133.29133.29132.591,307,100
Feb 26, 2020140.74142.70139.45139.88139.14936,300
Feb 25, 2020145.19145.32139.70140.14139.401,179,200
Feb 24, 2020144.65146.18143.96144.42143.661,435,800
Feb 21, 2020150.78150.91149.27149.68148.89364,900
Feb 20, 2020152.08152.31150.00151.41150.61420,900
Feb 19, 2020151.93152.58151.75152.28151.48111,100
Feb 18, 2020151.30151.70150.75151.42150.62274,100
Feb 14, 2020151.89151.97151.25151.88151.08219,100
Feb 13, 2020151.26152.19151.08151.63150.83313,000
Feb 12, 2020151.84152.11151.57152.05151.25178,400
Feb 11, 2020151.97152.07150.86151.05150.25276,200
Feb 10, 2020149.53151.30149.53151.30150.50182,800
Feb 07, 2020150.07150.65149.70150.05149.26406,900
Feb 06, 2020150.35150.64149.88150.60149.80205,600
Feb 05, 2020149.63149.90148.71149.80149.01396,600
Feb 04, 2020147.59148.45147.33148.15147.37410,200
Feb 03, 2020145.37146.75145.37145.87145.10397,900
Jan 31, 2020147.20147.23144.26144.69143.93881,100
Jan 30, 2020145.78147.35145.43147.21146.43808,800
Jan 29, 2020147.53147.64146.60146.80146.02211,300
Jan 28, 2020145.87147.05145.61146.68145.91442,700
Jan 27, 2020144.93145.92144.57145.17144.40714,400
Jan 24, 2020149.28149.28146.95147.50146.72578,500
Jan 23, 2020148.54148.90147.94148.79148.00310,700
Jan 22, 2020149.10149.37148.69148.77147.98227,300
Jan 21, 2020148.56149.05148.43148.65147.86434,100
Jan 17, 2020148.93149.02148.49148.98148.19278,600
Jan 16, 2020148.06148.42147.83148.40147.62434,100
Jan 15, 2020147.03147.72146.87147.31146.53326,400
Jan 14, 2020147.22147.56146.77147.01146.23293,000
Jan 13, 2020146.67147.35146.36147.35146.57354,700
Jan 10, 2020147.06147.09146.05146.26145.49236,400
Jan 09, 2020146.48146.72146.16146.69145.92231,900
Jan 08, 2020144.75146.17144.69145.53144.76356,200
Jan 07, 2020144.99145.10144.63144.69143.93199,800
Jan 06, 2020143.64145.29143.64145.22144.45209,400
Jan 03, 2020144.18145.24144.06144.56143.80470,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...