New Zealand markets open in 1 hour 21 minutes

iShares S&P 100 ETF (OEF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
246.42+0.16 (+0.06%)
At close: 04:00PM EDT
245.62 -0.81 (-0.33%)
After hours: 04:04PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024246.56247.04245.94246.42246.42167,395
06 May 2024244.57246.28244.39246.26246.26299,300
03 May 2024243.69244.14242.18243.74243.74228,100
02 May 2024239.45240.48237.55240.23240.23288,800
01 May 2024238.35241.38237.45237.48237.48185,800
30 Apr 2024241.48242.24238.36238.44238.4493,100
29 Apr 2024242.41242.62240.76242.09242.09111,500
26 Apr 2024240.73242.29240.16241.56241.56134,000
25 Apr 2024235.47238.55235.35238.34238.34159,800
24 Apr 2024240.83240.97238.78239.79239.79136,800
23 Apr 2024238.23240.08237.91239.95239.95128,700
22 Apr 2024235.96238.15234.66236.81236.81134,700
19 Apr 2024237.19237.73233.95234.68234.68287,400
18 Apr 2024238.42239.73237.21237.62237.62180,700
17 Apr 2024240.77241.08237.47237.92237.92301,200
16 Apr 2024240.11240.93238.84239.40239.40304,200
15 Apr 2024244.95244.98239.56239.88239.88731,600
12 Apr 2024244.59245.39242.30243.14243.14257,700
11 Apr 2024244.58246.94243.09246.38246.38261,800
10 Apr 2024243.09244.45242.71243.68243.68317,800
09 Apr 2024246.15246.30243.18245.47245.47155,400
08 Apr 2024245.81246.28244.92245.49245.49120,000
05 Apr 2024243.46246.49243.25245.35245.35200,700
04 Apr 2024247.79248.10242.67242.67242.67265,100
03 Apr 2024244.99246.73244.99245.82245.82199,100
02 Apr 2024244.77245.80244.38245.75245.75181,900
01 Apr 2024247.60248.33246.33247.09247.09252,800
28 Mar 2024247.28247.97246.98247.41247.41188,600
27 Mar 2024247.24247.66245.84247.66247.66201,900
26 Mar 2024247.52247.52245.82245.88245.88196,500
25 Mar 2024246.51247.19246.25246.70246.70106,100
22 Mar 2024247.24248.11247.06247.48247.48126,100
21 Mar 2024248.56248.69247.27247.37247.37124,200
21 Mar 20240.744 Dividend
20 Mar 2024245.76247.98245.16247.98247.24223,300
19 Mar 2024243.53245.67242.97245.67244.93253,900
18 Mar 2024244.61245.65244.03244.20243.47149,200
15 Mar 2024242.12243.22241.56242.18241.45254,600
14 Mar 2024245.17245.36243.16244.43243.70279,900
13 Mar 2024244.96245.10243.92244.55243.82135,200
12 Mar 2024242.95245.21241.62245.10244.36175,300
11 Mar 2024241.28241.93240.63241.61240.89187,400
08 Mar 2024244.34245.78241.69241.99241.26230,200
07 Mar 2024242.66244.34242.05243.79243.06166,800
06 Mar 2024241.70242.44240.62241.29240.57153,600
05 Mar 2024241.54241.63238.98240.13239.41231,000
04 Mar 2024242.94243.83242.69242.86242.13163,900
01 Mar 2024241.60243.70241.54243.55242.82202,700
29 Feb 2024240.82241.90239.63241.16240.44185,100
28 Feb 2024239.81240.37239.45239.92239.20133,700
27 Feb 2024240.32240.67239.36240.55239.83291,000
26 Feb 2024241.78242.01240.26240.32239.60231,000
23 Feb 2024242.41242.96241.20241.34240.62178,700
22 Feb 2024239.02241.78239.02241.45240.73204,400
21 Feb 2024234.82235.71233.95235.66234.95187,600
20 Feb 2024236.06236.62234.18235.49234.78602,200
16 Feb 2024238.43238.52236.58237.07236.36405,200
15 Feb 2024237.21238.25236.63238.15237.44272,200
14 Feb 2024236.59237.40235.13237.19236.48287,900
13 Feb 2024235.08236.16233.68235.27234.56311,700
12 Feb 2024238.63239.74237.98238.33237.61174,900
09 Feb 2024237.50238.91237.38238.68237.96291,100
08 Feb 2024237.27237.36236.70237.09236.38162,800
07 Feb 2024235.97237.28235.94237.16236.45183,200
06 Feb 2024235.10235.41233.96235.03234.32234,800
05 Feb 2024235.23235.27233.41234.59233.89251,200
02 Feb 2024232.16235.81232.00234.89234.19566,500
01 Feb 2024229.53231.50229.42231.44230.75555,100
31 Jan 2024231.03231.83228.59228.63227.94607,000
30 Jan 2024233.19233.35232.43232.72232.02546,100
29 Jan 2024231.63233.33231.30233.18232.48873,200
26 Jan 2024231.19232.20230.95231.34230.651,182,600
25 Jan 2024231.21232.04230.31231.59230.908,313,600
24 Jan 2024231.08232.34230.56230.79230.10334,000
23 Jan 2024229.11229.99228.79229.99229.30204,500
22 Jan 2024229.45229.92228.73228.89228.20310,200
19 Jan 2024226.62228.88225.90228.88228.19308,400
18 Jan 2024224.42225.70223.73225.44224.76454,400
17 Jan 2024222.99223.52222.17223.40222.73227,500
16 Jan 2024224.50225.28223.60224.37223.70278,600
12 Jan 2024225.21225.89224.48225.04224.36425,400
11 Jan 2024225.63226.11223.00224.80224.13357,000
10 Jan 2024223.63225.39223.63225.02224.34198,300
09 Jan 2024222.54223.89222.16223.39222.72182,800
08 Jan 2024220.34223.59220.34223.59222.92310,500
05 Jan 2024219.82221.30219.38220.07219.41282,200
04 Jan 2024220.22221.56219.62219.81219.15322,400
03 Jan 2024220.79221.61220.30220.53219.87293,500
02 Jan 2024221.82222.22220.70221.92221.25316,900
29 Dec 2023223.93224.17222.32223.39222.72184,600
28 Dec 2023224.10224.48223.77224.04223.37297,300
27 Dec 2023223.49223.97223.28223.80223.13209,500
26 Dec 2023222.77223.88222.77223.46222.79115,500
22 Dec 2023222.87223.62221.83222.62221.95564,200
21 Dec 2023221.99222.64220.75222.55221.88193,800
20 Dec 2023223.31224.12220.38220.44219.78220,200
20 Dec 20230.667 Dividend
19 Dec 2023223.09224.16222.82224.12222.78160,200
18 Dec 2023222.01223.40222.01222.99221.66205,400
15 Dec 2023220.23221.95220.23221.32220.00315,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...