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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 15, 2021	193.46	193.46	192.99	193.05	193.05	27,874
Jun 14, 2021	192.69	193.47	192.26	193.47	193.47	331,700
Jun 11, 2021	192.60	192.60	191.95	192.59	192.59	110,700
Jun 10, 2021	191.78	192.75	191.49	192.30	192.30	110,600
Jun 10, 2021	0.5 Dividend
Jun 09, 2021	192.28	192.41	191.61	191.61	191.11	88,500
Jun 08, 2021	192.42	192.42	191.11	191.81	191.31	128,100
Jun 07, 2021	191.63	191.97	191.10	191.90	191.40	91,700
Jun 04, 2021	190.61	191.81	190.59	191.63	191.13	174,700
Jun 03, 2021	189.40	190.29	188.83	189.66	189.17	150,700
Jun 02, 2021	190.42	190.91	190.03	190.52	190.02	120,900
Jun 01, 2021	191.65	191.68	190.01	190.07	189.57	163,200
May 28, 2021	191.11	191.30	190.50	190.64	190.14	133,900
May 27, 2021	190.95	191.24	190.32	190.34	189.84	90,400
May 26, 2021	190.57	190.85	190.10	190.58	190.08	91,200
May 25, 2021	191.20	191.30	189.98	190.18	189.68	165,600
May 24, 2021	189.57	191.12	189.42	190.75	190.25	112,000
May 21, 2021	189.48	189.73	188.20	188.39	187.90	183,500
May 20, 2021	186.96	189.18	186.96	188.59	188.10	219,400
May 19, 2021	184.49	186.50	184.00	186.42	185.93	245,500
May 18, 2021	188.60	188.74	186.73	186.87	186.38	133,600
May 17, 2021	188.44	188.81	187.43	188.47	187.98	175,800
May 14, 2021	187.58	189.36	187.46	189.04	188.55	323,000
May 13, 2021	185.00	187.11	185.00	186.06	185.57	279,200
May 12, 2021	186.34	187.05	183.77	184.02	183.54	375,100
May 11, 2021	186.96	188.19	186.00	187.92	187.43	346,600
May 10, 2021	191.69	191.69	189.40	189.44	188.95	149,900
May 07, 2021	191.25	192.26	190.81	191.73	191.23	127,900
May 06, 2021	188.90	190.70	188.02	190.58	190.08	232,200
May 05, 2021	189.66	189.82	188.56	188.92	188.43	67,500
May 04, 2021	189.30	189.38	186.95	188.60	188.11	338,900
May 03, 2021	190.94	191.40	190.05	190.23	189.73	172,100
Apr 30, 2021	190.07	190.48	189.61	189.89	189.39	143,500
Apr 29, 2021	191.48	191.67	189.51	191.03	190.53	223,700
Apr 28, 2021	190.05	190.66	189.66	189.71	189.21	185,900
Apr 27, 2021	190.14	190.14	189.53	189.75	189.25	177,500
Apr 26, 2021	189.88	190.23	189.66	189.90	189.40	100,600
Apr 23, 2021	187.93	190.27	187.85	189.55	189.06	77,700
Apr 22, 2021	189.50	189.77	187.11	187.60	187.11	203,200
Apr 21, 2021	187.79	189.65	187.59	189.57	189.08	218,800
Apr 20, 2021	189.06	189.37	187.49	188.36	187.87	163,000
Apr 19, 2021	190.05	190.42	189.15	189.79	189.29	185,100
Apr 16, 2021	190.77	190.85	189.85	190.69	190.19	142,000
Apr 15, 2021	189.06	190.10	189.05	190.05	189.55	258,500
Apr 14, 2021	188.85	188.96	187.56	187.76	187.27	202,200
Apr 13, 2021	188.06	189.17	187.91	188.91	188.42	77,600
Apr 12, 2021	187.63	188.10	187.26	188.02	187.53	164,700
Apr 09, 2021	186.32	188.03	186.31	188.03	187.54	240,000
Apr 08, 2021	186.19	186.51	185.84	186.51	186.02	186,300
Apr 07, 2021	184.59	185.56	184.59	185.44	184.96	145,200
Apr 06, 2021	184.69	185.23	184.42	184.65	184.17	222,900
Apr 05, 2021	183.17	185.20	183.15	184.82	184.34	260,700
Apr 01, 2021	181.04	181.91	181.04	181.86	181.39	285,600
Mar 31, 2021	179.50	180.79	179.43	179.83	179.36	397,100
Mar 30, 2021	179.23	179.30	178.30	178.93	178.46	309,300
Mar 29, 2021	178.89	180.09	178.29	179.72	179.25	303,200
Mar 26, 2021	177.40	179.59	176.96	179.36	178.89	295,200
Mar 25, 2021	175.58	177.28	174.89	176.83	176.37	427,800
Mar 25, 2021	0.568 Dividend
Mar 24, 2021	178.80	179.22	176.82	176.82	175.79	209,900
Mar 23, 2021	178.89	179.90	177.86	178.21	177.17	335,700
Mar 22, 2021	177.32	179.74	177.32	179.03	177.99	238,200
Mar 19, 2021	177.38	177.97	176.19	177.17	176.14	276,300
Mar 18, 2021	179.07	179.81	177.27	177.50	176.47	309,600
Mar 17, 2021	179.05	180.89	178.62	180.47	179.42	344,400
Mar 16, 2021	180.10	180.81	179.51	179.82	178.77	175,800
Mar 15, 2021	179.07	179.71	177.87	179.67	178.63	219,400
Mar 12, 2021	178.17	178.91	177.53	178.88	177.84	163,900
Mar 11, 2021	178.55	179.97	178.32	179.08	178.04	193,400
Mar 10, 2021	177.49	177.96	176.63	177.05	176.02	316,400
Mar 09, 2021	175.20	177.39	175.13	176.10	175.08	716,900
Mar 08, 2021	174.93	175.95	172.91	173.07	172.06	225,500
Mar 05, 2021	173.28	174.89	169.77	174.48	173.47	488,700
Mar 04, 2021	173.37	174.91	169.49	171.58	170.58	730,200
Mar 03, 2021	175.56	176.09	173.35	173.35	172.34	539,500
Mar 02, 2021	177.56	177.63	175.76	175.82	174.80	612,700
Mar 01, 2021	175.80	177.88	175.62	177.34	176.31	338,600
Feb 26, 2021	175.05	175.63	172.27	173.05	172.04	675,000
Feb 25, 2021	177.61	178.42	173.36	174.06	173.05	946,900
Feb 24, 2021	176.09	178.61	175.35	178.31	177.27	261,000
Feb 23, 2021	175.09	177.31	173.00	176.78	175.75	477,100
Feb 22, 2021	176.67	177.80	176.46	176.63	175.60	373,800
Feb 19, 2021	180.04	180.04	178.18	178.31	177.27	203,600
Feb 18, 2021	178.91	179.75	178.04	179.46	178.42	251,500
Feb 17, 2021	179.00	180.41	178.91	180.28	179.23	216,200
Feb 16, 2021	180.69	181.03	179.77	180.10	179.05	190,600
Feb 12, 2021	179.07	180.38	179.07	180.14	179.09	131,000
Feb 11, 2021	180.00	180.13	178.51	179.62	178.58	196,500
Feb 10, 2021	180.40	180.50	178.09	179.34	178.30	288,100
Feb 09, 2021	179.40	180.05	179.35	179.63	178.59	140,800
Feb 08, 2021	179.59	179.97	179.00	179.97	178.92	167,300
Feb 05, 2021	178.92	179.26	178.15	178.88	177.84	95,100
Feb 04, 2021	176.86	178.25	176.71	178.19	177.15	255,900
Feb 03, 2021	176.75	177.29	175.77	176.33	175.30	199,200
Feb 02, 2021	175.07	176.67	175.07	175.86	174.84	202,600
Feb 01, 2021	172.30	174.06	171.17	173.32	172.31	255,600
Jan 29, 2021	173.42	173.77	169.94	170.78	169.79	503,900
Jan 28, 2021	173.89	176.59	173.73	174.31	173.30	380,600
Jan 27, 2021	176.11	176.23	172.02	173.20	172.19	563,300
Jan 26, 2021	177.71	178.00	177.15	177.23	176.20	491,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,249.57-5.58(-0.13%)

Dow 3034,283.72-110.03(-0.32%)

Nasdaq14,147.57-26.58(-0.19%)

iShares S&P 100 ETF (OEF)

S&P 500
4,249.57
-5.58(-0.13%)

Dow 30
34,283.72
-110.03(-0.32%)

Nasdaq
14,147.57
-26.58(-0.19%)