Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P 100 ETF (NY: OEF )

297.51 +3.92 (+1.34%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 294.35 297.51 294.27 297.51 100,265 +3.92(+1.34%)
Dec 23, 2024 291.76 293.91 290.21 293.59 171,753 +2.44(+0.84%)
Dec 20, 2024 286.90 293.84 286.01 291.15 323,011 +2.76(+0.96%)
Dec 19, 2024 291.09 291.27 288.11 288.39 228,244 +0.66(+0.23%)
Dec 18, 2024 296.53 297.76 287.50 287.73 286,367 -8.83(-2.98%)
Dec 17, 2024 295.94 296.73 295.39 296.56 130,026 -1.54(-0.52%)
Dec 16, 2024 296.98 298.44 296.55 298.10 200,958 +2.08(+0.70%)
Dec 13, 2024 296.76 297.45 295.00 296.02 199,734 +0.39(+0.13%)
Dec 12, 2024 296.85 296.95 295.57 295.63 318,206 -1.72(-0.58%)
Dec 11, 2024 295.63 297.76 295.62 297.35 116,783 +3.23(+1.10%)
Dec 10, 2024 295.19 295.94 293.85 294.12 97,786 -0.45(-0.15%)
Dec 09, 2024 295.53 295.73 294.16 294.57 103,395 -1.37(-0.46%)
Dec 06, 2024 295.18 296.28 295.09 295.94 126,958 +0.88(+0.30%)
Dec 05, 2024 295.17 295.83 294.78 295.06 151,771 +0.26(+0.09%)
Dec 04, 2024 293.58 294.91 293.33 294.80 166,479 +2.42(+0.83%)
Dec 03, 2024 291.66 292.40 291.22 292.38 106,936 +0.71(+0.24%)
Dec 02, 2024 290.97 291.99 290.97 291.67 192,261 +1.52(+0.52%)
Nov 29, 2024 288.56 290.77 288.53 290.15 54,249 +1.69(+0.59%)
Nov 27, 2024 289.01 289.01 287.41 288.46 92,187 -0.76(-0.26%)
Nov 26, 2024 287.99 289.61 287.99 289.22 156,058 +1.87(+0.65%)
Nov 25, 2024 288.47 289.37 286.11 287.35 146,486 +0.47(+0.16%)
Nov 22, 2024 286.11 287.20 285.77 286.88 881,830 +0.41(+0.14%)
Nov 21, 2024 287.24 287.58 283.25 286.47 247,713 +0.44(+0.15%)
Nov 20, 2024 286.22 286.24 282.98 286.03 383,541 -0.24(-0.08%)
Nov 19, 2024 283.22 286.47 283.00 286.27 225,897 +1.66(+0.58%)
Nov 18, 2024 283.65 285.28 283.23 284.61 220,107 +1.05(+0.37%)
Nov 15, 2024 285.89 285.89 282.46 283.56 185,238 -4.16(-1.45%)
Nov 14, 2024 289.45 289.68 287.39 287.72 127,121 -1.81(-0.63%)
Nov 13, 2024 289.14 290.30 288.00 289.53 131,389 +0.34(+0.12%)
Nov 12, 2024 289.75 290.05 287.79 289.19 249,162 -0.39(-0.13%)
Nov 11, 2024 290.40 290.50 288.46 289.58 182,564 -0.32(-0.11%)
Nov 08, 2024 289.03 290.39 288.89 289.90 272,930 +0.80(+0.28%)
Nov 07, 2024 287.09 289.24 287.09 289.10 255,952 +2.91(+1.02%)
Nov 06, 2024 285.09 286.43 283.43 286.19 275,656 +7.50(+2.69%)
Nov 05, 2024 276.16 278.85 276.13 278.69 125,350 +2.91(+1.06%)
Nov 04, 2024 276.58 277.02 274.83 275.78 251,503 -1.06(-0.38%)
Nov 01, 2024 276.76 278.81 276.50 276.84 266,865 +1.84(+0.67%)
Oct 31, 2024 279.14 279.14 275.00 275.00 193,277 -6.37(-2.26%)
Oct 30, 2024 282.06 283.18 280.94 281.37 283,694 -1.03(-0.36%)
Oct 29, 2024 281.18 282.80 280.38 282.40 282,145 +0.82(+0.29%)
Oct 28, 2024 282.45 282.45 281.37 281.58 132,346 +0.83(+0.30%)
Oct 25, 2024 281.38 283.16 280.20 280.75 138,075 +0.35(+0.12%)
Oct 24, 2024 280.38 280.57 278.84 280.40 150,552 +0.92(+0.33%)
Oct 23, 2024 281.86 281.86 277.78 279.48 210,167 -3.34(-1.18%)
Oct 22, 2024 280.96 283.40 280.80 282.82 186,784 +0.54(+0.19%)
Oct 21, 2024 281.57 282.50 280.47 282.28 170,191 +0.21(+0.07%)
Oct 18, 2024 281.85 282.44 281.29 282.07 138,420 +1.23(+0.44%)
Oct 17, 2024 282.75 282.75 280.83 280.84 300,006 +0.27(+0.10%)
Oct 16, 2024 279.51 280.79 278.67 280.57 269,297 +1.12(+0.40%)
Oct 15, 2024 281.66 281.94 278.81 279.45 239,788 -2.17(-0.77%)
Oct 14, 2024 280.35 282.18 280.28 281.62 145,019 +2.24(+0.80%)
Oct 11, 2024 278.09 279.81 277.92 279.38 337,893 +1.02(+0.37%)
Oct 10, 2024 278.02 279.02 277.50 278.36 219,343 -0.34(-0.12%)
Oct 09, 2024 276.86 278.93 276.50 278.70 133,375 +1.73(+0.62%)
Oct 08, 2024 275.06 277.12 274.97 276.97 169,565 +3.32(+1.21%)
Oct 07, 2024 275.58 276.02 273.46 273.65 109,341 -2.68(-0.97%)
Oct 04, 2024 275.59 276.41 273.77 276.33 131,186 +2.71(+0.99%)
Oct 03, 2024 272.97 274.61 272.34 273.62 222,698 -0.04(-0.01%)
Oct 02, 2024 273.43 274.30 272.26 273.66 158,133 -0.02(-0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.