Mail

OEF - iShares S&P 100 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2020	138.82	138.93	137.02	137.25	137.25	410,300
May 22, 2020	135.74	136.12	135.16	136.02	136.02	258,200
May 21, 2020	136.85	137.25	135.45	135.85	135.85	192,300
May 20, 2020	136.35	137.04	136.16	136.81	136.81	236,200
May 19, 2020	135.57	136.35	134.53	134.54	134.54	218,400
May 18, 2020	135.28	136.54	134.81	135.81	135.81	855,400
May 15, 2020	130.67	132.54	130.31	132.54	132.54	270,300
May 14, 2020	129.20	131.82	128.33	131.81	131.81	565,800
May 13, 2020	132.17	132.71	129.08	130.31	130.31	538,400
May 12, 2020	135.39	135.61	132.32	132.34	132.34	289,200
May 11, 2020	133.59	135.46	133.51	134.79	134.79	229,800
May 08, 2020	133.99	134.64	133.43	134.48	134.48	228,300
May 07, 2020	132.75	133.31	132.27	132.58	132.58	258,300
May 06, 2020	132.63	132.78	131.23	131.26	131.26	286,200
May 05, 2020	132.10	133.19	131.58	131.77	131.77	210,100
May 04, 2020	129.40	130.78	128.76	130.74	130.74	343,800
May 01, 2020	131.29	131.98	129.78	130.17	130.17	527,000
Apr 30, 2020	133.75	134.09	132.62	133.52	133.52	329,400
Apr 29, 2020	133.34	134.89	132.79	134.02	134.02	395,300
Apr 28, 2020	133.51	133.52	130.50	130.61	130.61	611,100
Apr 27, 2020	131.48	132.37	131.20	131.89	131.89	289,900
Apr 24, 2020	129.31	130.74	128.50	130.47	130.47	228,400
Apr 23, 2020	129.36	130.83	128.60	128.78	128.78	709,300
Apr 22, 2020	128.37	129.48	127.88	128.73	128.73	283,100
Apr 21, 2020	127.91	128.07	125.38	125.86	125.86	385,500
Apr 20, 2020	130.17	131.80	129.79	129.85	129.85	364,600
Apr 17, 2020	131.87	132.10	129.95	131.97	131.97	2,632,600
Apr 16, 2020	129.20	129.53	127.63	129.18	129.18	1,172,600
Apr 15, 2020	128.07	129.18	127.19	128.38	128.38	755,200
Apr 14, 2020	129.11	130.93	128.42	130.73	130.73	635,700
Apr 13, 2020	126.52	126.96	124.49	126.65	126.65	772,800
Apr 09, 2020	127.15	128.12	125.87	127.14	127.14	855,600
Apr 08, 2020	123.52	126.11	122.20	125.78	125.78	874,300
Apr 07, 2020	126.55	126.55	121.95	122.13	122.13	780,600
Apr 06, 2020	119.24	123.16	118.48	122.51	122.51	1,515,200
Apr 03, 2020	116.36	117.17	113.61	115.11	115.11	923,300
Apr 02, 2020	113.26	116.76	112.91	116.71	116.71	1,236,300
Apr 01, 2020	114.53	116.27	112.72	113.55	113.55	1,470,200
Mar 31, 2020	119.87	121.31	117.95	118.62	118.62	1,659,000
Mar 30, 2020	117.27	120.37	116.60	120.27	120.27	726,200
Mar 27, 2020	116.55	119.51	115.20	115.99	115.99	1,555,100
Mar 26, 2020	114.52	120.42	114.43	120.03	120.03	1,932,700
Mar 25, 2020	113.07	117.63	110.81	113.32	113.32	1,744,900
Mar 25, 2020	0.597 Dividend
Mar 24, 2020	110.07	113.43	109.27	113.04	112.44	1,216,200
Mar 23, 2020	105.95	106.75	101.87	104.41	103.86	1,232,700
Mar 20, 2020	113.32	113.65	106.50	106.70	106.14	1,260,000
Mar 19, 2020	111.10	114.79	108.01	111.90	111.31	1,657,300
Mar 18, 2020	109.09	113.67	106.01	111.84	111.25	4,574,500
Mar 17, 2020	112.82	117.55	109.01	116.41	115.80	11,700,000
Mar 16, 2020	111.14	117.87	107.81	109.68	109.10	6,918,100
Mar 13, 2020	119.36	124.07	113.87	124.07	123.41	2,658,500
Mar 12, 2020	116.08	120.93	111.88	112.62	112.03	2,365,100
Mar 11, 2020	127.05	127.66	122.76	124.31	123.65	1,323,200
Mar 10, 2020	128.68	130.55	123.83	130.55	129.86	1,455,000
Mar 09, 2020	124.12	128.41	123.61	123.85	123.20	2,142,600
Mar 06, 2020	131.95	134.67	130.81	133.89	133.18	1,351,700
Mar 05, 2020	137.22	138.74	134.96	136.00	135.28	981,200
Mar 04, 2020	137.83	140.73	136.29	140.73	139.99	818,700
Mar 03, 2020	139.86	141.37	133.77	134.89	134.18	1,890,500
Mar 02, 2020	134.24	139.33	132.58	139.33	138.59	1,659,700
Feb 28, 2020	129.15	133.00	128.00	132.86	132.16	2,280,300
Feb 27, 2020	136.78	138.80	133.29	133.29	132.59	1,307,100
Feb 26, 2020	140.74	142.70	139.45	139.88	139.14	936,300
Feb 25, 2020	145.19	145.32	139.70	140.14	139.40	1,179,200
Feb 24, 2020	144.65	146.18	143.96	144.42	143.66	1,435,800
Feb 21, 2020	150.78	150.91	149.27	149.68	148.89	364,900
Feb 20, 2020	152.08	152.31	150.00	151.41	150.61	420,900
Feb 19, 2020	151.93	152.58	151.75	152.28	151.48	111,100
Feb 18, 2020	151.30	151.70	150.75	151.42	150.62	274,100
Feb 14, 2020	151.89	151.97	151.25	151.88	151.08	219,100
Feb 13, 2020	151.26	152.19	151.08	151.63	150.83	313,000
Feb 12, 2020	151.84	152.11	151.57	152.05	151.25	178,400
Feb 11, 2020	151.97	152.07	150.86	151.05	150.25	276,200
Feb 10, 2020	149.53	151.30	149.53	151.30	150.50	182,800
Feb 07, 2020	150.07	150.65	149.70	150.05	149.26	406,900
Feb 06, 2020	150.35	150.64	149.88	150.60	149.80	205,600
Feb 05, 2020	149.63	149.90	148.71	149.80	149.01	396,600
Feb 04, 2020	147.59	148.45	147.33	148.15	147.37	410,200
Feb 03, 2020	145.37	146.75	145.37	145.87	145.10	397,900
Jan 31, 2020	147.20	147.23	144.26	144.69	143.93	881,100
Jan 30, 2020	145.78	147.35	145.43	147.21	146.43	808,800
Jan 29, 2020	147.53	147.64	146.60	146.80	146.02	211,300
Jan 28, 2020	145.87	147.05	145.61	146.68	145.91	442,700
Jan 27, 2020	144.93	145.92	144.57	145.17	144.40	714,400
Jan 24, 2020	149.28	149.28	146.95	147.50	146.72	578,500
Jan 23, 2020	148.54	148.90	147.94	148.79	148.00	310,700
Jan 22, 2020	149.10	149.37	148.69	148.77	147.98	227,300
Jan 21, 2020	148.56	149.05	148.43	148.65	147.86	434,100
Jan 17, 2020	148.93	149.02	148.49	148.98	148.19	278,600
Jan 16, 2020	148.06	148.42	147.83	148.40	147.62	434,100
Jan 15, 2020	147.03	147.72	146.87	147.31	146.53	326,400
Jan 14, 2020	147.22	147.56	146.77	147.01	146.23	293,000
Jan 13, 2020	146.67	147.35	146.36	147.35	146.57	354,700
Jan 10, 2020	147.06	147.09	146.05	146.26	145.49	236,400
Jan 09, 2020	146.48	146.72	146.16	146.69	145.92	231,900
Jan 08, 2020	144.75	146.17	144.69	145.53	144.76	356,200
Jan 07, 2020	144.99	145.10	144.63	144.69	143.93	199,800
Jan 06, 2020	143.64	145.29	143.64	145.22	144.45	209,400
Jan 03, 2020	144.18	145.24	144.06	144.56	143.80	470,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...