Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares S&P 100 ETF (OEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
178.69+5.36 (+3.09%)
At close: 04:00PM EDT
178.13 -0.56 (-0.31%)
After hours: 04:06PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022174.82178.80174.82178.69178.69362,300
Jun 23, 2022172.55173.69170.98173.33173.33300,700
Jun 22, 2022169.97173.59169.85171.50171.50334,000
Jun 21, 2022170.01172.53169.98171.80171.80822,300
Jun 17, 2022166.79168.70165.82167.30167.30443,200
Jun 16, 2022168.21168.35165.66166.91166.91318,400
Jun 15, 2022170.90174.18168.97172.10172.10478,300
Jun 14, 2022170.35170.91167.91169.25169.25410,900
Jun 13, 2022171.71172.52168.97169.64169.64398,300
Jun 10, 2022179.07179.18176.16176.31176.31475,400
Jun 09, 2022185.51186.69181.87181.87181.87170,600
Jun 09, 20220.569 Dividend
Jun 08, 2022187.72188.73186.54186.83186.26228,900
Jun 07, 2022185.03188.78184.84188.49187.92177,600
Jun 06, 2022188.34189.28186.27186.82186.25184,900
Jun 03, 2022187.33188.01185.80186.20185.63140,200
Jun 02, 2022185.90189.75184.88189.70189.12274,800
Jun 01, 2022188.60189.40185.11186.33185.76259,100
May 31, 2022187.45189.01185.85187.42186.85248,500
May 27, 2022184.65188.02184.41188.02187.45211,100
May 26, 2022180.14184.25180.14183.41182.85144,800
May 25, 2022177.69180.97177.46179.96179.41285,500
May 24, 2022177.67179.13175.38178.47177.93286,900
May 23, 2022177.79180.54177.16180.12179.57255,600
May 20, 2022178.16178.59172.31176.49175.95639,300
May 19, 2022176.65178.40175.85176.53175.99726,200
May 18, 2022183.50183.67177.51178.11177.57460,400
May 17, 2022185.15185.93183.41185.79185.22338,200
May 16, 2022182.01184.09181.14182.18181.63379,700
May 13, 2022180.82183.52180.18182.81182.25309,600
May 12, 2022177.48180.53175.31178.67178.13574,800
May 11, 2022182.19184.42178.98179.39178.84693,000
May 10, 2022185.08185.63180.96182.72182.16530,400
May 09, 2022184.79185.37181.25182.06181.511,287,300
May 06, 2022187.47189.47185.24187.82187.25576,800
May 05, 2022193.70193.78186.59188.45187.88386,000
May 04, 2022190.19196.18188.65195.84195.24576,000
May 03, 2022189.36191.01188.60189.94189.36297,700
May 02, 2022187.72189.63184.98189.33188.75386,700
Apr 29, 2022193.22194.08187.43187.75187.18255,000
Apr 28, 2022192.67196.37190.76195.47194.87369,600
Apr 27, 2022190.20192.74189.10190.01189.43352,100
Apr 26, 2022194.45194.48189.79189.83189.25314,400
Apr 25, 2022193.26195.99191.48195.90195.30489,900
Apr 22, 2022199.53199.54194.16194.38193.79285,900
Apr 21, 2022204.23205.28199.32199.71199.10238,500
Apr 20, 2022204.04204.44201.93202.47201.85275,400
Apr 19, 2022200.21203.90200.21203.57202.95120,700
Apr 18, 2022199.73201.17199.29200.16199.55198,300
Apr 14, 2022203.18203.59200.14200.24199.63130,300
Apr 13, 2022200.57203.49200.38203.10202.48478,200
Apr 12, 2022203.21204.07200.06200.90200.29313,700
Apr 11, 2022203.64203.90201.26201.29200.68876,400
Apr 08, 2022206.01206.98204.94205.41204.78805,700
Apr 07, 2022205.12207.39204.07206.61205.98220,300
Apr 06, 2022206.13206.74204.29205.47204.84162,100
Apr 05, 2022210.43211.30207.83208.42207.79259,000
Apr 04, 2022208.87211.23208.63211.14210.50185,600
Apr 01, 2022208.78208.96207.02208.69208.05240,700
Mar 31, 2022211.51211.52208.35208.52207.88227,300
Mar 30, 2022212.31212.74210.75211.76211.12160,600
Mar 29, 2022212.47213.25211.16212.94212.29227,400
Mar 28, 2022208.61210.67207.83210.59209.95200,300
Mar 25, 2022208.17209.27207.03208.73208.09147,900
Mar 24, 2022205.79208.00205.39208.00207.37194,400
Mar 24, 20220.613 Dividend
Mar 23, 2022206.53207.61205.39205.45204.21703,300
Mar 22, 2022205.53208.31205.53207.91206.66565,900
Mar 21, 2022204.97205.88203.26205.11203.88338,300
Mar 18, 2022202.02205.14201.41204.98203.75197,300
Mar 17, 2022199.29202.53199.11202.43201.21219,100
Mar 16, 2022197.37200.13195.06200.13198.93471,300
Mar 15, 2022192.28196.00191.86195.72194.54293,600
Mar 14, 2022192.84194.65190.69191.03189.88325,400
Mar 11, 2022196.48196.73192.49192.77191.61382,200
Mar 10, 2022194.30195.78193.08195.24194.06285,500
Mar 09, 2022195.08197.14194.02196.24195.06424,700
Mar 08, 2022192.21196.01190.16190.90189.75533,800
Mar 07, 2022197.81197.81192.29192.34191.18386,200
Mar 04, 2022198.24198.65196.25197.98196.79373,300
Mar 03, 2022202.37202.77199.11200.01198.81471,500
Mar 02, 2022198.98201.96198.35201.19199.981,185,100
Mar 01, 2022200.20201.00196.74198.01196.82420,400
Feb 28, 2022198.76201.41198.10200.93199.72614,100
Feb 25, 2022197.68201.12196.82201.12199.91405,900
Feb 24, 2022188.44197.15188.13196.89195.70864,700
Feb 23, 2022199.18199.51193.81193.97192.80742,400
Feb 22, 2022198.55200.49196.00197.70196.51549,100
Feb 18, 2022201.91202.09198.94200.18198.97400,600
Feb 17, 2022204.61204.82201.38201.71200.50246,300
Feb 16, 2022204.94206.70204.01206.32205.08260,100
Feb 15, 2022205.12206.12204.69205.97204.73225,600
Feb 14, 2022202.41203.86201.01202.76201.54388,100
Feb 11, 2022207.55208.22202.30202.89201.67576,500
Feb 10, 2022208.59210.92206.43207.42206.17398,200
Feb 09, 2022210.40211.23210.08211.08209.81652,800
Feb 08, 2022206.71209.03206.11208.58207.32178,400
Feb 07, 2022208.40208.85206.40207.01205.76196,400
Feb 04, 2022206.90209.90205.81208.15206.901,010,100
Feb 03, 2022208.75209.67206.03206.58205.34762,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement