iShares SP 100 ETF (OEF)
AMEX: OEF
· Real-Time Price · USD
314.75
-1.28 (-0.41%)
At close: Aug 21, 2025, 12:41 PM
OEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 317.14 | 317.14 | 313.20 | 316.03 | 316.03 | -0.47% | 240,084 |
| Aug 19, 2025 | 320.24 | 320.24 | 316.75 | 317.53 | 317.53 | -0.86% | 156,000 |
| Aug 18, 2025 | 320.17 | 320.66 | 319.68 | 320.27 | 320.27 | -0.13% | 181,109 |
| Aug 15, 2025 | 321.89 | 321.89 | 319.99 | 320.69 | 320.69 | -0.02% | 235,803 |
| Aug 14, 2025 | 319.35 | 321.17 | 319.31 | 320.74 | 320.74 | 0.07% | 344,133 |
| Aug 13, 2025 | 320.80 | 321.46 | 319.34 | 320.52 | 320.52 | 0.30% | 201,011 |
| Aug 12, 2025 | 317.72 | 319.77 | 316.63 | 319.57 | 319.57 | 0.96% | 198,307 |
| Aug 11, 2025 | 316.94 | 318.02 | 315.77 | 316.54 | 316.54 | -0.26% | 183,300 |
| Aug 8, 2025 | 314.53 | 317.37 | 314.53 | 317.37 | 317.37 | 1.07% | 181,955 |
| Aug 7, 2025 | 315.56 | 316.12 | 312.03 | 314.00 | 314.00 | -0.06% | 298,155 |
| Aug 6, 2025 | 311.14 | 314.26 | 311.00 | 314.19 | 314.19 | 0.99% | 201,000 |
| Aug 5, 2025 | 312.33 | 313.04 | 310.42 | 311.12 | 311.12 | -0.14% | 352,113 |
| Aug 4, 2025 | 309.16 | 311.98 | 309.16 | 311.57 | 311.57 | 1.43% | 318,300 |
| Aug 1, 2025 | 309.94 | 310.20 | 306.18 | 307.18 | 307.18 | -2.03% | 361,581 |
| Jul 31, 2025 | 317.93 | 318.01 | 312.54 | 313.55 | 313.55 | 0.07% | 257,100 |
| Jul 30, 2025 | 314.14 | 314.80 | 312.00 | 313.32 | 313.32 | -0.16% | 220,664 |
| Jul 29, 2025 | 315.30 | 315.64 | 313.29 | 313.83 | 313.83 | -0.37% | 149,300 |
| Jul 28, 2025 | 314.47 | 315.00 | 313.89 | 315.00 | 315.00 | 0.32% | 143,400 |
| Jul 25, 2025 | 313.27 | 314.54 | 313.13 | 314.01 | 314.01 | 0.32% | 138,200 |
| Jul 24, 2025 | 313.25 | 313.91 | 312.58 | 313.02 | 313.02 | 0.10% | 153,920 |