U.S. Markets closed

iShares Trust - iShares S&P 100 ETF (OEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
109.74+0.10 (+0.09%)
At close: 3:59PM EDT
People also watch
IWBIVEIWVIVWIWP
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2017109.80110.08109.54109.73109.73449,700
Aug 15, 2017109.90109.95109.51109.64109.64380,300
Aug 14, 2017109.24109.70109.20109.57109.57386,800
Aug 11, 2017108.52108.87108.40108.58108.58332,800
Aug 10, 2017109.45109.48108.36108.41108.41488,500
Aug 09, 2017109.39109.88109.27109.83109.83437,800
Aug 08, 2017109.86110.51109.65109.85109.85416,900
Aug 07, 2017109.86110.04109.81110.01110.01171,900
Aug 04, 2017109.90110.03109.62109.84109.84237,500
Aug 03, 2017109.73109.78109.48109.61109.61527,500
Aug 02, 2017109.82109.82109.30109.74109.74361,800
Aug 01, 2017109.50109.58109.31109.50109.50501,500
Jul 31, 2017109.41109.46109.08109.16109.16185,600
Jul 28, 2017109.08109.27108.84109.20109.20296,100
Jul 27, 2017109.65109.84108.76109.49109.491,015,900
Jul 26, 2017109.50109.52109.25109.38109.38333,400
Jul 25, 2017109.34109.44109.20109.28109.28208,100
Jul 24, 2017109.02109.10108.76109.01109.01290,300
Jul 21, 2017108.75109.02108.71109.02109.02242,500
Jul 20, 2017109.29109.41108.95109.23109.23428,600
Jul 19, 2017108.80109.15108.76109.15109.15246,700
Jul 18, 2017108.27108.63108.10108.62108.62296,300
Jul 17, 2017108.51108.66108.38108.48108.48347,600
Jul 14, 2017108.03108.72107.96108.52108.52357,500
Jul 13, 2017107.87108.12107.73108.05108.05202,500
Jul 12, 2017107.58107.94107.58107.85107.85355,400
Jul 11, 2017107.12107.24106.51107.10107.10522,700
Jul 10, 2017106.99107.36106.98107.19107.19209,700
Jul 07, 2017106.67107.13106.64107.04107.04343,400
Jul 06, 2017107.15107.15106.40106.50106.50309,300
Jul 05, 2017107.40107.53106.93107.44107.44671,400
Jul 03, 2017107.30107.66107.13107.13107.13329,700
Jun 30, 2017107.15107.28106.83106.90106.90435,100
Jun 29, 2017107.72107.72106.19106.75106.75478,400
Jun 28, 2017107.15107.75107.12107.68107.68243,700
Jun 27, 2017107.52107.61106.74106.77106.77273,300
Jun 26, 2017108.52108.73108.12108.18108.18233,300
Jun 23, 2017108.10108.33107.91108.18108.18186,900
Jun 22, 2017108.18108.33107.98108.03108.03147,000
Jun 21, 2017108.19108.30107.87108.09108.09323,900
Jun 20, 2017108.59108.62108.09108.12108.12312,600
Jun 19, 2017108.23108.77108.20108.76108.76390,300
Jun 16, 2017107.92107.92107.35107.79107.79322,000
Jun 15, 2017107.34107.87107.14107.82107.82234,600
Jun 14, 2017108.24108.24107.58108.00108.00390,500
Jun 13, 2017107.96108.13107.74108.09108.09251,100
Jun 12, 2017107.58107.75107.21107.67107.67308,700
Jun 09, 2017108.07108.42106.93107.75107.75729,400
Jun 08, 2017107.89108.17107.65107.86107.86554,300
Jun 07, 2017107.90108.01107.52107.92107.92255,400
Jun 06, 2017107.68108.07107.68107.72107.72188,500
Jun 05, 2017107.90108.08107.86107.99107.99134,600
Jun 02, 2017107.60108.01107.49107.93107.93430,300
Jun 01, 2017107.07107.53106.84107.50107.50273,900
May 31, 2017107.09107.09106.57106.81106.81469,900
May 30, 2017106.87107.10106.82106.98106.98217,300
May 26, 2017106.96107.07106.89107.02107.02156,000
May 25, 2017106.75107.16106.70107.01107.01471,000
May 24, 2017106.49106.60106.25106.57106.57221,700
May 23, 2017106.23106.41106.14106.33106.33452,100
May 22, 2017105.82106.09105.73106.04106.04210,500
May 19, 2017105.18105.88105.17105.53105.53355,000
May 18, 2017104.39105.38104.39104.93104.93781,000
May 17, 2017105.66105.83104.50104.58104.58960,800
May 16, 2017106.65106.75106.36106.50106.501,339,200
May 15, 2017106.28106.56106.18106.53106.53291,700
May 12, 2017106.03106.08105.87106.08106.08184,300
May 11, 2017106.08106.15105.61106.14106.14311,100
May 10, 2017106.24106.28106.00106.28106.28197,600
May 09, 2017106.65106.75106.16106.35106.35418,200
May 08, 2017106.46106.56106.27106.56106.56231,500
May 05, 2017106.29106.41106.01106.41106.41386,600
May 04, 2017106.21106.25105.77106.11106.11545,900
May 03, 2017105.83106.18105.71106.07106.07631,700
May 02, 2017106.08106.18105.90106.06106.06476,400
May 01, 2017105.94106.28105.85106.03106.03359,200
Apr 28, 2017106.03106.03105.67105.76105.76443,900
Apr 27, 2017105.82105.93105.54105.78105.78255,700
Apr 26, 2017105.79106.17105.67105.67105.67753,400
Apr 25, 2017105.49105.96105.49105.78105.78406,200
Apr 24, 2017105.00105.21104.89105.07105.07624,900
Apr 21, 2017104.21104.32103.76103.95103.95440,800
Apr 20, 2017103.78104.55103.66104.28104.281,133,200
Apr 19, 2017104.16104.25103.42103.54103.54445,400
Apr 18, 2017103.82104.11103.55103.86103.86417,100
Apr 17, 2017103.40104.14103.40104.11104.11416,200
Apr 13, 2017103.79104.10103.24103.24103.24637,200
Apr 12, 2017104.13104.23103.79103.99103.99804,200
Apr 11, 2017104.30104.41103.56104.23104.23473,600
Apr 10, 2017104.51104.89104.24104.45104.45400,000
Apr 07, 2017104.49104.83104.24104.46104.46402,200
Apr 06, 2017104.56104.89104.32104.56104.56337,500
Apr 05, 2017105.19105.61104.42104.48104.48739,200
Apr 04, 2017104.45104.87104.34104.86104.86387,200
Apr 03, 2017104.70104.85104.01104.68104.68771,100
Mar 31, 2017104.90105.06104.69104.70104.70456,100
Mar 30, 2017104.67105.12104.55105.03105.03411,500
Mar 29, 2017104.52104.80104.40104.70104.70272,700
Mar 28, 2017103.79104.87103.69104.63104.63516,600
Mar 27, 2017103.14104.04103.02103.91103.91520,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...