Skip to main content
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
330.97
+1.44 (0.44%)
Sep 26, 2025, 4:00 PM EDT - Market closed

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025330.36331.39328.82330.97330.970.44%392,046
Sep 25, 2025329.28330.38327.70329.53329.53-0.38%391,838
Sep 24, 2025332.70332.70329.65330.79330.79-0.25%530,113
Sep 23, 2025334.20334.20330.97331.63331.63-0.76%419,855
Sep 22, 2025331.77334.44331.75334.18334.180.57%552,383
Sep 19, 2025331.40332.72330.58332.28332.280.64%396,149
Sep 18, 2025330.45331.38329.15330.16330.160.39%925,928
Sep 17, 2025329.30329.74326.31328.88328.88-0.21%1,833,180
Sep 16, 2025330.11330.26329.29329.58329.58-0.27%10,725,312
Sep 15, 2025329.28330.47329.17330.47329.750.78%260,667
Sep 12, 2025327.44328.56326.93327.92327.210.24%162,377
Sep 11, 2025326.58327.44325.50327.13326.420.50%336,420
Sep 10, 2025326.42326.47324.53325.50324.790.54%249,561
Sep 9, 2025322.87324.05322.13323.76323.050.45%291,902
Sep 8, 2025322.58323.45321.97322.31321.610.20%271,363
Sep 5, 2025324.39324.47319.92321.66320.96-0.32%265,503
Sep 4, 2025320.29322.89320.09322.69321.990.74%247,170
Sep 3, 2025319.68320.47318.37320.32319.620.80%172,654
Sep 2, 2025315.88317.78314.59317.78317.09-0.60%338,850
Aug 29, 2025321.42321.42319.03319.69318.99-0.85%171,879
Aug 28, 2025321.23322.62320.04322.43321.730.36%142,602
Aug 27, 2025320.07321.30319.68321.26320.560.33%238,417
Aug 26, 2025318.77320.40318.03320.19319.490.39%152,201
Aug 25, 2025319.24320.22318.78318.96318.27-0.12%362,976
Aug 22, 2025315.56320.12315.53319.35318.651.46%281,354
Aug 21, 2025315.23316.15314.02314.77314.08-0.40%161,654
Aug 20, 2025317.14317.14313.20316.03315.34-0.47%240,107
Aug 19, 2025320.24320.24316.75317.53316.84-0.86%155,975
Aug 18, 2025320.17320.66319.68320.27319.57-0.13%181,109
Aug 15, 2025321.89321.89319.99320.69319.99-0.02%235,803
Aug 14, 2025319.35321.17319.31320.74320.040.07%344,133
Aug 13, 2025320.80321.46319.34320.52319.820.30%201,011
Aug 12, 2025317.72319.77316.63319.57318.870.96%198,307
Aug 11, 2025316.94318.02315.77316.54315.85-0.26%183,297
Aug 8, 2025314.53317.37314.53317.37316.681.07%181,955
Aug 7, 2025315.56316.12312.03314.00313.32-0.06%298,155
Aug 6, 2025311.14314.26311.00314.19313.510.99%201,000
Aug 5, 2025312.33313.04310.42311.12310.44-0.14%352,113
Aug 4, 2025309.16311.98309.16311.57310.891.43%318,286
Aug 1, 2025309.94310.20306.18307.18306.51-2.03%361,581
Jul 31, 2025317.93318.01312.54313.55312.870.07%257,057
Jul 30, 2025314.14314.80312.00313.32312.64-0.16%220,664
Jul 29, 2025315.30315.64313.29313.83313.15-0.37%149,252
Jul 28, 2025314.47315.00313.89315.00314.310.32%143,372
Jul 25, 2025313.27314.54313.13314.01313.330.32%138,164
Jul 24, 2025313.25313.91312.58313.02312.340.10%153,920
Jul 23, 2025311.20312.71310.17312.71312.030.89%341,782
Jul 22, 2025310.95310.95308.72309.94309.26-0.26%168,767
Jul 21, 2025310.21311.99310.21310.75310.070.38%171,003
Jul 18, 2025310.88311.13309.09309.56308.89-0.14%205,201