We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
27,113.93
(
0.56%
)
  1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. iShares S&P 100 (OEF)

  7. iShares S&P 100 (OEF) Historical

OEF iShares S&P 100

200.64
-0.23 (-0.11%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

OEF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 200.64 -0.23 -0.11% 202.59 202.6199 199.92 218,966
Sep 28 2023 200.87 1.03 0.52% 199.41 201.63 199.27 109,473
Sep 27 2023 199.84 -0.08 -0.04% 200.48 200.66 198.02 214,507
Sep 26 2023 199.92 -3.79 -1.86% 201.56 201.59 199.58 205,231
Sep 25 2023 203.71 0.92 0.45% 202.20 203.75 201.92 297,603
Sep 22 2023 202.79 -0.55 -0.27% 204.11 204.68 202.63 327,228
Sep 21 2023 203.34 -3.32 -1.61% 204.94 205.26 203.34 114,815
Sep 20 2023 206.66 -2.58 -1.23% 209.60 209.63 206.57 147,010
Sep 19 2023 209.24 -0.27 -0.13% 209.00 209.43 207.72 110,723
Sep 18 2023 209.51 0.18 0.09% 208.98 210.07 208.98 154,556
Sep 15 2023 209.33 -2.80 -1.32% 211.56 211.56 209.14 139,375
Sep 14 2023 212.13 1.64 0.78% 211.42 212.46 210.90 115,049
Sep 13 2023 210.49 0.79 0.38% 209.72 210.9596 209.423 103,644
Sep 12 2023 209.70 -1.52 -0.72% 210.50 211.03 209.475 159,592
Sep 11 2023 211.22 1.95 0.93% 210.65 211.31 209.995 774,242
Sep 08 2023 209.27 0.63 0.3% 208.77 210.08 208.77 88,352
Sep 07 2023 208.64 -0.80 -0.38% 207.55 209.15 207.55 123,166
Sep 06 2023 209.44 -2.06 -0.97% 211.05 211.05 208.45 128,156
Sep 05 2023 211.50 -0.17 -0.08% 211.50 212.0958 211.1701 86,456
Sep 04 2023 211.67 0.00 +0.00% 212.87 213.08 211.00 0
Sep 01 2023 211.67 0.02 0.01% 212.87 213.08 211.00 184,689
Aug 31 2023 211.65 -0.04 -0.02% 212.04 212.783 211.54 96,453
Aug 30 2023 211.69 0.89 0.42% 210.93 212.0094 210.48 198,957
Aug 29 2023 210.80 3.39 1.63% 207.36 210.91 207.32 207,992
Aug 28 2023 207.41 1.20 0.58% 207.31 207.755 206.31 179,484
Aug 25 2023 206.21 1.57 0.77% 205.39 206.77 203.65 160,563
Aug 24 2023 204.64 -3.28 -1.58% 208.92 209.16 204.64 507,018
Aug 23 2023 207.92 2.59 1.26% 205.90 208.25 205.90 158,852
Aug 22 2023 205.33 -0.60 -0.29% 207.14 207.14 205.05 151,172
Aug 21 2023 205.93 1.85 0.91% 204.70 206.22 203.88 315,066
Aug 18 2023 204.08 -0.07 -0.03% 202.59 204.62 202.50 204,813
Aug 17 2023 204.15 -1.46 -0.71% 206.24 206.54 203.85 205,418
Aug 16 2023 205.61 -1.74 -0.84% 206.95 207.88 205.60 202,243
Aug 15 2023 207.35 -2.34 -1.12% 208.84 209.17 206.95 150,167
Aug 14 2023 209.69 1.62 0.78% 207.56 209.69 207.42 172,829
Aug 11 2023 208.07 -0.12 -0.06% 207.25 208.54 206.91 129,291
Aug 10 2023 208.19 0.22 0.11% 209.29 211.01 207.66 248,350
Aug 09 2023 207.97 -2.14 -1.02% 210.21 210.21 207.65 119,633
Aug 08 2023 210.11 -0.55 -0.26% 209.75 210.20 208.42 156,276
Aug 07 2023 210.66 1.78 0.85% 209.72 210.80 209.20 103,323
Aug 04 2023 208.88 -0.74 -0.35% 210.81 211.94 208.65 234,177
Aug 03 2023 209.62 -0.54 -0.26% 209.06 210.67 208.99 171,985
Aug 02 2023 210.16 -3.33 -1.56% 211.89 211.89 209.74 175,257
Aug 01 2023 213.49 -0.71 -0.33% 213.55 213.74 213.07 107,678
Jul 31 2023 214.20 0.47 0.22% 214.03 214.26 213.32 220,427
Jul 28 2023 213.73 2.43 1.15% 212.73 214.29 212.67 126,141
Jul 27 2023 211.30 -1.02 -0.48% 214.34 214.79 210.82 211,286
Jul 26 2023 212.32 -0.03 -0.01% 211.80 213.12 211.33 185,723
Jul 25 2023 212.35 0.50 0.24% 211.75 213.00 211.75 218,804
Jul 24 2023 211.85 1.12 0.53% 211.25 212.29 210.98 110,161
Jul 21 2023 210.73 -0.12 -0.06% 211.76 211.76 210.62 162,153
Jul 20 2023 210.85 -1.96 -0.92% 211.97 213.00 210.4703 195,260
Jul 19 2023 212.81 0.49 0.23% 212.81 213.69 212.45 280,310
Jul 18 2023 212.32 1.84 0.87% 210.49 212.85 210.10 180,291
Jul 17 2023 210.48 0.70 0.33% 209.87 210.94 209.72 182,238
Jul 14 2023 209.78 0.12 0.06% 210.32 211.15 209.43 162,012
Jul 13 2023 209.66 2.03 0.98% 208.94 210.12 208.72 1,226,273
Jul 12 2023 207.63 1.91 0.93% 207.41 208.38 207.05 209,580
Jul 11 2023 205.72 1.18 0.58% 204.91 205.88 204.18 152,271
Jul 10 2023 204.54 -0.40 -0.2% 204.51 205.02 203.4565 118,779
Jul 07 2023 204.94 -0.75 -0.36% 205.29 206.91 204.78 162,498
Jul 06 2023 205.69 -1.69 -0.81% 205.62 205.99 204.52 200,885
Jul 05 2023 207.38 -0.07 -0.03% 206.51 207.8494 206.51 307,944
Jul 04 2023 207.45 0.00 +0.00% 207.16 207.47 207.00 0
Jul 03 2023 207.45 0.00 +0.00% 207.16 207.47 207.00 0
Jul 03 2023 207.45 0.39 0.19% 207.16 207.47 207.00 105,808
Your Recent History
AMEX
OEF
iShares S&..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20231001 19:42:18