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 )

299.01 +0.06 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 298.96 299.58 298.67 299.01 160,993 +0.06(+0.02%)
Feb 13, 2025 296.32 299.00 295.64 298.95 182,726 +3.23(+1.09%)
Feb 12, 2025 293.45 296.06 293.03 295.72 142,645 -0.44(-0.15%)
Feb 11, 2025 294.40 296.44 294.40 296.16 244,593 +0.85(+0.29%)
Feb 10, 2025 294.73 295.91 294.52 295.31 281,618 +1.80(+0.61%)
Feb 07, 2025 296.87 297.46 292.98 293.51 291,811 -3.34(-1.13%)
Feb 06, 2025 295.98 296.85 294.98 296.85 193,587 +1.25(+0.42%)
Feb 05, 2025 293.58 295.60 292.77 295.60 222,565 +0.91(+0.31%)
Feb 04, 2025 292.13 294.85 291.87 294.69 225,487 +2.46(+0.84%)
Feb 03, 2025 289.75 293.46 288.77 292.23 290,956 -2.33(-0.79%)
Jan 31, 2025 297.90 298.92 294.24 294.56 253,921 -1.33(-0.45%)
Jan 30, 2025 295.57 296.75 293.42 295.89 322,145 +0.60(+0.20%)
Jan 29, 2025 295.91 296.02 293.50 295.29 172,241 -1.36(-0.46%)
Jan 28, 2025 293.47 296.97 292.38 296.65 157,650 +3.79(+1.29%)
Jan 27, 2025 290.02 293.32 289.33 292.86 229,314 -5.16(-1.73%)
Jan 24, 2025 298.98 299.44 297.12 298.02 201,683 -0.50(-0.17%)
Jan 23, 2025 296.57 298.59 296.27 298.52 203,153 +1.68(+0.57%)
Jan 22, 2025 296.04 297.34 295.98 296.84 146,013 +2.38(+0.81%)
Jan 21, 2025 293.16 294.46 292.07 294.46 318,805 +2.25(+0.77%)
Jan 17, 2025 292.45 293.08 291.18 292.21 185,237 +3.43(+1.19%)
Jan 16, 2025 291.49 291.49 288.52 288.78 146,864 -2.16(-0.74%)
Jan 15, 2025 288.62 291.21 288.17 290.94 158,139 +6.15(+2.16%)
Jan 14, 2025 286.93 286.95 283.23 284.79 212,316 -0.66(-0.23%)
Jan 13, 2025 282.61 285.55 282.27 285.45 195,640 -0.27(-0.09%)
Jan 10, 2025 288.33 288.33 284.18 285.72 380,316 -4.04(-1.39%)
Jan 08, 2025 289.98 290.50 287.91 289.76 242,125 +0.09(+0.03%)
Jan 07, 2025 294.86 294.99 288.85 289.67 194,104 -4.07(-1.39%)
Jan 06, 2025 293.99 295.85 292.76 293.74 330,969 +2.28(+0.78%)
Jan 03, 2025 289.46 291.76 288.70 291.46 148,086 +3.39(+1.18%)
Jan 02, 2025 290.06 291.14 285.69 288.07 418,514 -0.78(-0.27%)
Dec 31, 2024 288.85 0 -1.59(-0.55%)
Dec 30, 2024 290.03 292.15 288.66 290.44 226,243 -3.44(-1.17%)
Dec 27, 2024 295.52 295.52 291.48 293.88 162,260 -3.21(-1.08%)
Dec 26, 2024 296.47 297.76 295.60 297.09 109,459 -0.42(-0.14%)
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 -0.78(-0.26%)
Dec 16, 2024 296.22 297.68 295.79 297.34 201,473 +2.07(+0.70%)
Dec 13, 2024 296.00 296.69 294.25 295.26 200,246 +0.39(+0.13%)
Dec 12, 2024 296.09 296.19 294.81 294.87 319,022 -1.72(-0.58%)
Dec 11, 2024 294.87 297.00 294.86 296.59 117,082 +3.22(+1.10%)
Dec 10, 2024 294.43 295.18 293.10 293.37 98,036 -0.45(-0.15%)
Dec 09, 2024 294.77 294.97 293.41 293.82 103,660 -1.37(-0.46%)
Dec 06, 2024 294.42 295.52 294.33 295.18 127,283 +0.88(+0.30%)
Dec 05, 2024 294.42 295.07 294.03 294.31 152,160 +0.26(+0.09%)
Dec 04, 2024 292.83 294.15 292.58 294.05 166,906 +2.41(+0.83%)
Dec 03, 2024 290.91 291.65 290.48 291.63 107,210 +0.71(+0.24%)
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.