Free Trial

iShares S&P 100 ETF (OEF) Chart & Stock Price History

$253.45
+1.90 (+0.76%)
(As of 05/24/2024 08:00 PM ET)

iShares S&P 100 ETF Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
+4.92%
3 Month
Performance
+5.36%
6 Month
Performance
+17.80%
Year-To-Date
Performance
+13.46%
1 Year
Performance
+28.96%
Receive OEF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares S&P 100 ETF and its competitors with MarketBeat's FREE daily newsletter

OEF Stock Chart for Monday, May, 27, 2024

iShares S&P 100 ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$253.45$253.45$253.60$251.99141,200 shs$12.22 billion
05/24/2024$251.55$253.45
+0.76%
$253.60$251.99141,169 shs$12.22 billion
05/23/2024$252.87$251.55
-0.52%
$254.78$250.89180,926 shs$12.12 billion
05/22/2024$253.62$252.87
-0.30%
$253.65$251.69112,953 shs$12.19 billion
05/21/2024$252.69$253.62
+0.37%
$253.75$252.24147,292 shs$12.22 billion
05/20/2024$252.41$252.69
+0.11%
$253.47$252.35151,758 shs$12.18 billion
05/17/2024$252.10$252.41
+0.12%
$252.42$251.35122,684 shs$12.17 billion
05/16/2024$252.61$252.10
-0.20%
$253.51$251.97152,174 shs$12.15 billion
05/15/2024$249.45$252.61
+1.27%
$252.68$249.98142,441 shs$12.18 billion
05/14/2024$248.18$249.45
+0.51%
$249.69$247.87124,723 shs$11.90 billion
05/13/2024$247.84$248.18
+0.14%
$248.58$247.61165,000 shs$11.84 billion
05/10/2024$247.48$247.79
+0.13%
$248.69$247.16111,582 shs$11.82 billion
05/09/2024$246.62$247.48
+0.35%
$247.56$246.11167,267 shs$11.80 billion
05/08/2024$246.42$246.62
+0.08%
$246.73$245.40170,037 shs$11.76 billion
05/07/2024$246.27$246.42
+0.06%
$247.04$245.94167,396 shs$11.75 billion
05/06/2024$243.74$246.27
+1.04%
$246.27$244.43299,258 shs$11.75 billion
05/03/2024$240.23$243.74
+1.46%
$244.14$242.18228,131 shs$11.63 billion
05/02/2024$237.48$240.23
+1.16%
$240.48$237.55288,791 shs$11.46 billion
05/01/2024$238.44$237.48
-0.40%
$241.38$237.45185,766 shs$11.33 billion
04/30/2024$242.09$238.44
-1.51%
$242.24$238.3692,971 shs$11.37 billion
04/29/2024$241.56$242.09
+0.22%
$242.62$240.76111,502 shs$11.55 billion
04/26/2024$238.20$241.55
+1.41%
$242.29$240.16133,965 shs$11.43 billion
04/25/2024$239.79$238.20
-0.66%
$238.55$235.39159,843 shs$11.27 billion
04/24/2024$239.90$239.79
-0.05%
$240.97$238.78136,797 shs$11.34 billion
04/23/2024$236.81$239.90
+1.30%
$240.08$237.94128,397 shs$11.35 billion
04/22/2024$234.68$236.81
+0.91%
$238.15$234.66134,726 shs$11.20 billion
04/19/2024$237.64$234.68
-1.25%
$237.73$233.95287,408 shs$11.10 billion
04/18/2024$237.92$237.64
-0.12%
$239.73$237.25180,728 shs$11.24 billion
04/17/2024$239.47$237.92
-0.65%
$241.08$237.47301,225 shs$11.25 billion
04/16/2024$239.88$239.47
-0.17%
$240.90$238.84304,181 shs$11.33 billion
04/15/2024$243.14$239.88
-1.34%
$244.98$239.56731,661 shs$11.35 billion
04/12/2024$246.42$243.14
-1.33%
$245.39$242.30257,669 shs$11.50 billion
04/11/2024$243.94$246.42
+1.02%
$246.90$243.09261,814 shs$11.66 billion
04/10/2024$245.57$243.94
-0.66%
$244.44$242.71317,790 shs$9.82 billion
04/09/2024$245.49$245.57
+0.03%
$246.30$243.18155,360 shs$9.88 billion
04/08/2024$245.35$245.49
+0.06%
$246.28$244.92119,556 shs$9.88 billion
04/05/2024$242.73$245.49
+1.14%
$246.49$243.25200,705 shs$9.88 billion
04/04/2024$245.82$242.73
-1.26%
$248.10$242.68265,068 shs$9.77 billion
04/03/2024$245.67$245.82
+0.06%
$246.73$244.99199,135 shs$9.89 billion
04/02/2024$247.09$245.67
-0.57%
$245.76$244.40181,889 shs$9.89 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/01/2024$247.41$247.09
-0.13%
$248.33$246.33252,770 shs$9.95 billion
03/29/2024$247.41$247.41$247.97$246.98188,582 shs$9.96 billion
03/28/2024$247.66$247.41
-0.10%
$247.97$246.98188,575 shs$9.96 billion
03/27/2024$245.88$247.66
+0.72%
$247.66$245.84201,841 shs$9.97 billion
03/26/2024$246.74$245.88
-0.35%
$247.52$245.82196,480 shs$9.90 billion
03/25/2024$247.48$246.74
-0.30%
$247.19$246.25106,022 shs$9.93 billion
03/22/2024$247.41$247.56
+0.06%
$248.11$247.07122,441 shs$9.96 billion
03/21/2024$247.98$247.41
-0.23%
$248.69$247.27124,170 shs$9.96 billion
03/20/2024$245.42$247.98
+1.04%
$247.98$245.16223,306 shs$9.98 billion
03/19/2024$244.17$245.42
+0.51%
$245.66$242.97253,857 shs$9.88 billion
03/18/2024$242.18$244.17
+0.82%
$245.65$244.06149,179 shs$9.83 billion
03/15/2024$244.48$242.18
-0.94%
$243.22$241.56254,597 shs$9.75 billion
03/14/2024$244.55$244.48
-0.03%
$245.36$243.16279,912 shs$9.84 billion
03/13/2024$245.04$244.55
-0.20%
$245.10$243.92135,164 shs$9.84 billion
03/12/2024$241.63$245.04
+1.41%
$245.21$241.62175,296 shs$9.86 billion
03/11/2024$241.99$241.63
-0.15%
$241.91$240.63187,400 shs$9.73 billion
03/08/2024$243.91$241.99
-0.79%
$245.78$241.69230,161 shs$9.74 billion
03/07/2024$241.29$243.91
+1.09%
$244.34$242.05166,826 shs$9.82 billion
03/06/2024$240.13$241.29
+0.48%
$242.44$240.62153,645 shs$9.71 billion
03/05/2024$242.86$240.13
-1.12%
$241.63$238.98230,993 shs$9.67 billion
03/04/2024$243.55$242.86
-0.28%
$243.83$242.69163,937 shs$9.78 billion
03/01/2024$241.16$243.55
+0.99%
$243.70$241.54202,711 shs$9.80 billion
02/29/2024$239.92$241.16
+0.52%
$241.90$239.63185,101 shs$9.71 billion
02/28/2024$240.55$239.92
-0.26%
$240.37$239.45133,666 shs$9.66 billion
02/27/2024$240.32$240.55
+0.10%
$240.67$239.36291,027 shs$9.68 billion
02/26/2024$241.34$240.32
-0.42%
$242.01$240.26231,027 shs$9.67 billion

This page (NYSEARCA:OEF) was last updated on 5/27/2024 by MarketBeat.com Staff

From Our Partners