iShares S&P 100 ETF (NY:OEF)

304.35 +1.24 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 304.34 304.91 302.81 304.35 355,068 +1.24(+0.41%)
Jun 27, 2025 301.97 303.32 300.64 303.11 192,140 +1.80(+0.60%)
Jun 26, 2025 299.52 301.44 299.38 301.31 194,935 +2.62(+0.88%)
Jun 25, 2025 298.66 299.31 297.93 298.69 189,567 +1.19(+0.40%)
Jun 24, 2025 296.63 298.15 296.26 297.50 231,177 +3.33(+1.13%)
Jun 23, 2025 291.65 294.53 290.39 294.17 414,824 +2.49(+0.85%)
Jun 20, 2025 293.62 294.37 290.85 291.68 261,176 -1.14(-0.39%)
Jun 18, 2025 293.23 294.71 292.15 292.82 334,161 +0.41(+0.14%)
Jun 17, 2025 294.02 294.78 292.37 292.41 244,445 -3.05(-1.03%)
Jun 16, 2025 293.85 296.02 293.85 295.46 301,252 +2.73(+0.93%)
Jun 13, 2025 293.75 295.30 292.37 292.73 484,515 -3.82(-1.29%)
Jun 12, 2025 294.64 296.55 294.28 296.55 308,590 +1.57(+0.53%)
Jun 11, 2025 296.56 297.14 294.12 294.98 225,018 -0.79(-0.27%)
Jun 10, 2025 294.19 296.22 293.79 295.77 211,974 +1.45(+0.49%)
Jun 09, 2025 293.35 294.62 293.16 294.32 184,424 +0.97(+0.33%)
Jun 06, 2025 292.86 294.13 292.24 293.35 270,086 +3.55(+1.22%)
Jun 05, 2025 293.00 293.63 289.10 289.80 585,448 -2.61(-0.89%)
Jun 04, 2025 292.36 293.00 291.67 292.41 372,994 +0.49(+0.17%)
Jun 03, 2025 290.12 292.33 289.85 291.92 345,673 +1.95(+0.67%)
Jun 02, 2025 287.53 290.13 286.92 289.97 300,355 +1.60(+0.55%)
May 30, 2025 288.21 289.15 285.16 288.37 396,252 -0.58(-0.20%)
May 29, 2025 290.36 290.66 286.91 288.95 369,537 +1.57(+0.55%)
May 28, 2025 288.74 289.64 286.85 287.38 351,360 -1.19(-0.41%)
May 27, 2025 285.49 288.57 285.29 288.57 328,940 +5.98(+2.12%)
May 23, 2025 280.76 283.69 280.67 282.59 580,716 -2.12(-0.74%)
May 22, 2025 284.22 286.40 283.89 284.71 356,101 +0.49(+0.17%)
May 21, 2025 286.44 289.13 283.61 284.22 774,754 -4.14(-1.44%)
May 20, 2025 288.57 289.01 286.68 288.36 4,138,216 -1.55(-0.53%)
May 19, 2025 286.15 289.91 286.05 289.91 282,035 +0.51(+0.18%)
May 16, 2025 288.57 289.41 286.83 289.40 163,193 +1.61(+0.56%)
May 15, 2025 285.70 288.39 285.25 287.79 196,977 +0.88(+0.31%)
May 14, 2025 286.69 287.41 285.86 286.91 526,775 +0.94(+0.33%)
May 13, 2025 283.85 286.65 283.17 285.97 378,834 +2.59(+0.91%)
May 12, 2025 282.35 283.38 280.34 283.38 331,626 +10.05(+3.68%)
May 09, 2025 274.81 275.33 272.84 273.33 171,754 -0.69(-0.25%)
May 08, 2025 274.19 276.35 272.07 274.02 478,996 +2.36(+0.87%)
May 07, 2025 271.77 273.33 269.21 271.66 348,246 +1.11(+0.41%)
May 06, 2025 270.74 273.01 270.07 270.55 214,586 -3.00(-1.10%)
May 05, 2025 273.26 274.85 272.64 273.55 239,316 -2.07(-0.75%)
May 02, 2025 274.68 276.31 273.15 275.62 306,952 +4.05(+1.49%)
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 Of Service.