OEF - iShares S&P 100 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019141.72142.47141.35141.89141.89431,790
Dec 12, 2019140.59142.14140.46141.78141.78919,300
Dec 11, 2019140.40140.70140.22140.61140.61175,600
Dec 10, 2019140.34140.62139.77140.23140.23197,600
Dec 09, 2019140.54141.03140.32140.36140.36249,900
Dec 06, 2019140.32140.93140.32140.74140.74189,900
Dec 05, 2019139.48139.48138.72139.35139.35387,900
Dec 04, 2019138.85139.35138.61139.13139.13168,200
Dec 03, 2019137.80138.28137.10138.21138.21381,100
Dec 02, 2019140.53140.53138.88139.26139.26329,000
Nov 29, 2019140.62140.72140.24140.33140.33112,900
Nov 27, 2019140.49140.87140.33140.82140.82162,400
Nov 26, 2019140.00140.28139.84140.18140.18177,200
Nov 25, 2019139.31139.90139.30139.86139.86203,300
Nov 22, 2019138.87138.95138.39138.82138.82190,000
Nov 21, 2019138.63138.75138.03138.52138.52211,800
Nov 20, 2019138.86139.05137.76138.53138.53477,900
Nov 19, 2019139.64139.64138.89139.08139.08206,600
Nov 18, 2019139.09139.48138.74139.32139.32263,700
Nov 15, 2019138.81139.20138.47139.20139.20352,800
Nov 14, 2019137.87138.21137.50138.14138.14201,500
Nov 13, 2019137.71138.32137.56138.13138.13494,100
Nov 12, 2019138.07138.59137.79138.10138.10228,400
Nov 11, 2019137.49137.95137.37137.87137.87106,700
Nov 08, 2019137.60138.17137.24138.17138.17228,000
Nov 07, 2019137.78138.28137.46137.70137.70301,200
Nov 06, 2019137.09137.24136.64137.06137.06354,100
Nov 05, 2019137.25137.31136.89137.07137.07263,200
Nov 04, 2019137.21137.37136.91137.05137.05161,700
Nov 01, 2019135.83136.41135.71136.41136.41211,800
Oct 31, 2019135.43135.47134.49135.16135.16369,700
Oct 30, 2019134.96135.50134.36135.29135.29386,300
Oct 29, 2019134.99135.28134.60134.75134.75626,400
Oct 28, 2019134.81135.31134.81135.13135.13291,000
Oct 25, 2019133.01134.39133.01134.13134.13323,700
Oct 24, 2019133.73133.73133.03133.41133.41290,800
Oct 23, 2019132.70133.23132.60133.23133.23268,500
Oct 22, 2019133.64133.75132.82132.89132.89442,200
Oct 21, 2019132.89133.29132.70133.26133.26224,400
Oct 18, 2019132.82133.10131.87132.22132.22517,200
Oct 17, 2019133.41133.53132.77133.12133.12315,500
Oct 16, 2019132.74133.05132.54132.75132.75243,800
Oct 15, 2019132.02133.27132.02132.93132.93494,100
Oct 14, 2019131.46131.83131.32131.51131.51253,000
Oct 11, 2019131.68132.64131.51131.59131.59845,000
Oct 10, 2019129.38130.78129.38130.35130.35354,900
Oct 09, 2019129.23129.88128.94129.46129.46431,900
Oct 08, 2019129.27129.72128.22128.23128.23552,500
Oct 07, 2019130.37131.13130.10130.18130.18325,100
Oct 04, 2019129.23130.76129.23130.67130.67294,800
Oct 03, 2019127.65128.82126.27128.82128.82469,300
Oct 02, 2019129.25129.28127.13127.66127.66518,300
Oct 01, 2019131.88132.29129.95129.95129.95330,500
Sep 30, 2019131.12131.76131.10131.49131.49279,200
Sep 27, 2019131.83131.83130.09130.80130.80709,900
Sep 26, 2019131.78131.78130.75131.37131.37290,600
Sep 25, 2019130.95132.01130.25131.81131.81285,100
Sep 24, 2019132.64132.79130.44130.81130.81589,800
Sep 24, 20190.63 Dividend
Sep 23, 2019132.28133.00132.28132.65132.02162,700
Sep 20, 2019133.78133.84132.43132.60131.97878,000
Sep 19, 2019133.63134.10133.23133.42132.79235,800
Sep 18, 2019133.02133.44132.15133.39132.76273,500
Sep 17, 2019132.86133.28132.76133.27132.64195,600
Sep 16, 2019133.06133.30132.66132.93132.30384,000
Sep 13, 2019133.88133.98133.43133.58132.95307,400
Sep 12, 2019133.64134.33133.31133.75133.11565,100
Sep 11, 2019132.40133.29132.14133.27132.64270,300
Sep 10, 2019131.84132.22131.33132.22131.59399,900
Sep 09, 2019132.56132.56131.73132.17131.54271,500
Sep 06, 2019132.25132.34131.72132.07131.44148,400
Sep 05, 2019131.46132.44131.46132.07131.44333,600
Sep 04, 2019129.80130.26129.42130.25129.63170,900
Sep 03, 2019128.75129.05128.10128.70128.09301,600
Aug 30, 2019130.29130.29129.04129.52128.90348,900
Aug 29, 2019129.29129.85128.74129.62129.00378,700
Aug 28, 2019126.82128.10126.46128.04127.43264,200
Aug 27, 2019128.34128.51126.81127.11126.51339,100
Aug 26, 2019127.24127.62126.53127.59126.98424,900
Aug 23, 2019128.85129.65125.48126.06125.46844,200
Aug 22, 2019129.93130.21128.72129.50128.88362,200
Aug 21, 2019129.59129.80129.29129.60128.98307,400
Aug 20, 2019129.34129.50128.42128.45127.84410,200
Aug 19, 2019129.39129.81129.11129.53128.91271,800
Aug 16, 2019126.92128.08126.92127.92127.31322,700
Aug 15, 2019126.20126.50125.02125.98125.38374,700
Aug 14, 2019127.59127.82125.74125.75125.15607,600
Aug 13, 2019127.36130.25127.26129.57128.95301,200
Aug 12, 2019128.24128.54127.01127.53126.92194,600
Aug 09, 2019129.48129.71128.12129.00128.39480,400
Aug 08, 2019128.25129.94128.02129.94129.32459,800
Aug 07, 2019126.02127.78124.82127.47126.86532,500
Aug 06, 2019126.78127.61125.99127.52126.91522,700
Aug 05, 2019127.73127.73124.82125.76125.16900,000
Aug 02, 2019130.28130.28128.88129.77129.15698,500
Aug 01, 2019131.95133.52130.34130.67130.05744,900
Jul 31, 2019133.51133.58130.88131.73131.10524,200
Jul 30, 2019133.21133.67133.01133.38132.75248,700
Jul 29, 2019134.04134.04133.55133.89133.25137,200
Jul 26, 2019133.53134.20133.38134.09133.45309,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...