iShares S&P 500 ex S&P 100 ETF (XOEF)
NYSEARCA: XOEF · Real-Time Price · USD
24.93
-0.15 (-0.59%)
Aug 15, 2025, 4:00 PM - Market closed
XOEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | -0.60% | 580 |
| Aug 14, 2025 | 25.03 | 25.08 | 25.03 | 25.08 | 25.08 | -0.57% | 1,349 |
| Aug 13, 2025 | 25.06 | 25.23 | 25.04 | 25.23 | 25.23 | 0.96% | 1,168 |
| Aug 12, 2025 | 24.79 | 24.99 | 24.79 | 24.99 | 24.99 | 1.24% | 3,265 |
| Aug 11, 2025 | 24.78 | 24.78 | 24.68 | 24.68 | 24.68 | -0.28% | 3,231 |
| Aug 8, 2025 | 24.80 | 24.83 | 24.75 | 24.75 | 24.75 | 0.11% | 1,248 |
| Aug 7, 2025 | 24.74 | 24.74 | 24.66 | 24.72 | 24.72 | -0.15% | 455 |
| Aug 6, 2025 | 24.74 | 24.76 | 24.74 | 24.76 | 24.76 | 0.04% | 255 |
| Aug 5, 2025 | 24.88 | 24.91 | 24.70 | 24.75 | 24.75 | -0.70% | 1,379 |
| Aug 4, 2025 | 24.82 | 24.93 | 24.82 | 24.93 | 24.93 | 1.38% | 915 |
| Aug 1, 2025 | 24.50 | 24.60 | 24.42 | 24.59 | 24.59 | -1.05% | 2,630 |
| Jul 31, 2025 | 25.10 | 25.10 | 24.83 | 24.85 | 24.85 | -0.88% | 7,315 |
| Jul 30, 2025 | 25.18 | 25.27 | 25.06 | 25.07 | 25.07 | -0.53% | 978 |
| Jul 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.02% | 524 |
| Jul 28, 2025 | 25.43 | 25.43 | 25.21 | 25.21 | 25.21 | -0.54% | 1,243 |
| Jul 25, 2025 | 25.32 | 25.35 | 25.32 | 25.35 | 25.35 | 0.56% | 1,271 |
| Jul 24, 2025 | 25.24 | 25.24 | 25.20 | 25.21 | 25.21 | -0.04% | 2,297 |
| Jul 23, 2025 | 25.16 | 25.23 | 25.16 | 25.22 | 25.22 | 0.60% | 1,408 |
| Jul 22, 2025 | 24.96 | 25.07 | 24.93 | 25.07 | 25.07 | 0.87% | 1,286 |
| Jul 21, 2025 | 24.88 | 25.02 | 24.85 | 24.85 | 24.85 | -0.28% | 12,785 |
| Jul 18, 2025 | 24.94 | 24.98 | 24.88 | 24.92 | 24.92 | 0.07% | 2,631 |
| Jul 17, 2025 | 24.78 | 24.90 | 24.73 | 24.90 | 24.90 | 0.76% | 3,713 |
| Jul 16, 2025 | 24.60 | 24.71 | 24.48 | 24.71 | 24.71 | 0.21% | 4,200 |
| Jul 15, 2025 | 25.07 | 25.07 | 24.66 | 24.66 | 24.66 | -1.15% | 6,719 |
| Jul 14, 2025 | 24.85 | 24.97 | 24.85 | 24.95 | 24.95 | 0.16% | 8,349 |
| Jul 11, 2025 | 25.01 | 25.02 | 24.88 | 24.91 | 24.91 | -0.59% | 60,762 |
| Jul 10, 2025 | 25.14 | 25.14 | 24.95 | 25.06 | 25.06 | 0.30% | 15,132 |