Skip to main content
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
303.11
+1.80 (0.60%)
Jun 27, 2025, 4:00 PM - Market closed

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025301.97303.32300.64303.11303.110.60%192,140
Jun 26, 2025299.52301.44299.38301.31301.310.88%194,935
Jun 25, 2025298.66299.31297.93298.69298.690.40%189,767
Jun 24, 2025296.63298.15296.26297.50297.501.13%231,178
Jun 23, 2025291.65294.53290.39294.17294.170.85%414,824
Jun 20, 2025293.62294.37290.85291.68291.68-0.39%261,176
Jun 18, 2025293.23294.71292.15292.82292.820.14%334,161
Jun 17, 2025294.02294.78292.37292.41292.41-1.03%244,445
Jun 16, 2025293.85296.02293.85295.46295.460.93%301,252
Jun 13, 2025293.75295.30292.37292.73292.10-1.29%484,515
Jun 12, 2025294.64296.55294.28296.55295.910.53%308,590
Jun 11, 2025296.56297.14294.13294.98294.34-0.27%225,018
Jun 10, 2025294.19296.22293.79295.77295.130.49%211,974
Jun 9, 2025293.35294.62293.16294.32293.690.33%184,425
Jun 6, 2025292.86294.13292.24293.35292.721.22%270,085
Jun 5, 2025293.00293.64289.10289.80289.18-0.89%585,448
Jun 4, 2025292.36293.00291.67292.41291.780.17%372,994
Jun 3, 2025290.12292.33289.85291.92291.290.67%345,674
Jun 2, 2025287.53290.13286.92289.97289.350.55%300,356
May 30, 2025288.21289.15285.16288.37287.75-0.20%396,252
May 29, 2025290.36290.66286.91288.95288.330.55%369,537
May 28, 2025288.74289.65286.85287.38286.76-0.41%351,370
May 27, 2025285.49288.57285.29288.57287.952.12%328,940
May 23, 2025280.76283.69280.67282.59281.98-0.74%580,716
May 22, 2025284.22286.40283.89284.71284.100.17%356,101
May 21, 2025286.44289.14283.61284.22283.61-1.44%774,754
May 20, 2025288.57289.01286.68288.36287.74-0.53%4,104,153
May 19, 2025286.15289.91286.05289.91289.290.18%282,036
May 16, 2025288.57289.41286.83289.40288.780.56%163,193
May 15, 2025285.70288.39285.25287.79287.170.31%196,973
May 14, 2025286.69287.41285.86286.91286.290.33%526,610
May 13, 2025283.85286.65283.17285.97285.350.91%378,834
May 12, 2025282.35283.38280.34283.38282.773.68%331,627
May 9, 2025274.81275.33272.84273.33272.74-0.25%171,754
May 8, 2025274.19276.35272.08274.02273.430.87%480,996
May 7, 2025271.77273.33269.21271.66271.070.41%348,246
May 6, 2025270.74273.01270.07270.55269.97-1.10%214,586
May 5, 2025273.26274.85272.65273.55272.96-0.75%239,316
May 2, 2025274.68276.31273.15275.62275.031.49%306,952
May 1, 2025272.91274.46271.41271.57270.981.03%351,344
Apr 30, 2025265.61269.83262.58268.79268.21-0.20%276,588
Apr 29, 2025266.64269.61266.40269.34268.760.53%211,726
Apr 28, 2025268.37269.00264.56267.93267.35-207,604
Apr 25, 2025265.40267.92263.98267.92267.341.12%240,773
Apr 24, 2025259.91265.13259.20264.96264.392.24%197,491
Apr 23, 2025261.25263.78258.34259.15258.591.78%561,707
Apr 22, 2025250.92255.59250.67254.63254.082.45%416,770
Apr 21, 2025251.23251.46245.47248.53247.99-2.17%472,091
Apr 17, 2025255.44256.46253.09254.04253.49-0.19%420,313
Apr 16, 2025257.53258.93251.38254.52253.97-2.50%408,259