Skip to main content
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
334.51
-1.34 (-0.40%)
At close: Mar 5, 2026, 4:00 PM EST
335.25
+0.74 (0.22%)
After-hours: Mar 5, 2026, 7:42 PM EST

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026334.51336.01331.61333.42--0.72%815,357
Mar 4, 2026333.63336.78333.05335.85335.850.76%552,178
Mar 3, 2026330.04334.24328.19333.33333.33-0.48%1,077,583
Mar 2, 2026330.78336.16330.64334.94334.940.02%839,953
Feb 27, 2026333.56335.08332.74334.88334.88-0.60%748,903
Feb 26, 2026339.89339.89334.77336.91336.91-0.92%506,954
Feb 25, 2026337.98340.31337.98340.04340.040.94%503,629
Feb 24, 2026334.12337.20332.92336.88336.880.74%469,302
Feb 23, 2026337.30338.25333.50334.41334.41-1.01%699,189
Feb 20, 2026334.04338.09333.56337.83337.830.81%685,369
Feb 19, 2026335.05336.31334.06335.10335.10-0.29%693,680
Feb 18, 2026335.17337.49334.57336.07336.070.50%633,181
Feb 17, 2026332.69335.63330.76334.39334.390.25%970,497
Feb 13, 2026335.01336.11332.63333.55333.55-0.45%941,385
Feb 12, 2026341.56341.71334.58335.05335.05-1.70%658,869
Feb 11, 2026343.80344.10340.06340.83340.83-0.31%779,973
Feb 10, 2026343.99344.55341.60341.90341.90-0.41%480,390
Feb 9, 2026340.75344.24340.13343.32343.320.50%516,987
Feb 6, 2026336.41342.26336.32341.61341.611.83%606,795
Feb 5, 2026337.07338.56334.25335.46335.46-1.42%1,947,796
Feb 4, 2026342.57343.14338.01340.28340.28-0.48%1,363,054
Feb 3, 2026345.70346.13339.46341.91341.91-1.00%544,231
Feb 2, 2026342.16346.19342.14345.35345.350.52%541,404
Jan 30, 2026342.59344.40341.17343.56343.56-492,935
Jan 29, 2026344.58344.94338.49343.56343.56-0.33%419,164
Jan 28, 2026346.10346.17343.94344.69344.69-0.08%382,172
Jan 27, 2026344.33345.67343.99344.95344.950.38%270,216
Jan 26, 2026342.37344.50342.18343.66343.660.66%282,768
Jan 23, 2026340.77342.72340.24341.39341.390.13%423,248
Jan 22, 2026340.64342.01339.82340.96340.960.71%516,662
Jan 21, 2026335.84340.53334.94338.56338.561.03%817,939
Jan 20, 2026337.70339.00334.70335.10335.10-2.33%546,611
Jan 16, 2026344.49344.77342.47343.10343.10-0.14%746,384
Jan 15, 2026345.20345.37343.01343.59343.590.05%770,186
Jan 14, 2026344.08344.27341.02343.41343.41-0.65%811,365
Jan 13, 2026346.82347.12344.43345.67345.67-0.26%1,020,468
Jan 12, 2026344.37347.40344.32346.56346.560.14%476,993
Jan 9, 2026344.55346.86343.62346.07346.070.46%602,212
Jan 8, 2026344.71344.90343.38344.49344.49-0.10%502,794
Jan 7, 2026345.24347.02344.62344.84344.84-0.06%529,239
Jan 6, 2026344.26345.31343.66345.05345.050.28%436,163
Jan 5, 2026344.41345.00343.59344.10344.100.52%483,519
Jan 2, 2026344.63345.85340.83342.33342.33-0.19%604,831
Dec 31, 2025345.33345.49342.76342.97342.97-0.61%347,366
Dec 30, 2025345.05345.83344.74345.09345.09-0.09%454,728
Dec 29, 2025345.19345.85344.48345.39345.39-0.40%445,431
Dec 26, 2025346.96347.77346.47346.76346.76-0.03%371,796
Dec 24, 2025345.61347.05345.52346.87346.870.39%204,846
Dec 23, 2025343.00345.82343.00345.51345.510.61%548,339
Dec 22, 2025343.29343.66342.38343.41343.410.56%437,999
Dec 19, 2025339.79341.67339.41341.50341.500.96%354,076
Dec 18, 2025338.36340.33337.30338.26338.260.80%378,580
Dec 17, 2025340.27340.27335.37335.57335.57-1.22%355,330
Dec 16, 2025339.24340.56337.48339.71339.71-0.39%398,700
Dec 15, 2025343.58343.58340.15341.04340.20-0.24%337,114
Dec 12, 2025344.47345.10340.33341.85341.00-1.04%518,366
Dec 11, 2025343.84345.55341.77345.44344.580.02%595,850
Dec 10, 2025343.37346.05342.62345.37344.510.42%656,692
Dec 9, 2025344.06345.00343.68343.92343.07-0.11%329,227
Dec 8, 2025345.61345.86343.09344.31343.46-0.25%406,473
Dec 5, 2025345.19346.55344.50345.17344.320.19%366,025
Dec 4, 2025345.71345.71342.79344.53343.680.05%279,067
Dec 3, 2025342.62344.97342.16344.35343.500.23%312,372
Dec 2, 2025343.52345.13342.37343.56342.710.28%438,580
Dec 1, 2025341.87343.70341.59342.59341.74-0.45%418,143
Nov 28, 2025342.81344.13342.62344.13343.280.51%160,032
Nov 26, 2025341.76343.32340.76342.38341.530.66%321,447
Nov 25, 2025337.28340.69334.64340.13339.290.72%393,880
Nov 24, 2025333.91338.18333.63337.69336.851.81%440,354
Nov 21, 2025330.52334.82327.69331.70330.880.73%455,171
Nov 20, 2025340.30341.51328.85329.28328.46-1.46%507,415
Nov 19, 2025332.80336.94332.10334.15333.320.45%423,271
Nov 18, 2025334.09335.20330.23332.66331.84-0.97%1,002,819
Nov 17, 2025337.45339.84334.19335.93335.10-0.82%535,748
Nov 14, 2025335.04340.54333.68338.72337.880.02%947,032
Nov 13, 2025343.16343.23337.96338.65337.81-1.82%469,618
Nov 12, 2025345.93345.93343.08344.92344.070.03%398,394
Nov 11, 2025342.73345.05342.17344.82343.970.30%482,823
Nov 10, 2025341.22344.15340.52343.79342.941.89%466,877
Nov 7, 2025336.81337.59332.63337.40336.56-0.32%872,263
Nov 6, 2025341.81342.11337.33338.50337.66-1.15%370,590
Nov 5, 2025341.43344.28340.58342.43341.580.24%418,319
Nov 4, 2025342.14344.24341.18341.60340.75-1.32%1,355,460
Nov 3, 2025347.44347.60345.09346.17345.310.25%896,690
Oct 31, 2025347.42347.44343.85345.32344.460.32%250,059
Oct 30, 2025346.32346.66343.72344.21343.36-1.19%1,118,727
Oct 29, 2025348.57349.08345.53348.36347.500.45%975,131
Oct 28, 2025346.27347.91345.18346.80345.940.62%547,960
Oct 27, 2025342.74344.67342.42344.65343.801.53%198,294
Oct 24, 2025338.57340.19338.56339.45338.610.94%248,877
Oct 23, 2025334.73336.82334.33336.29335.460.50%236,652
Oct 22, 2025336.61336.63332.04334.62333.79-0.45%548,401
Oct 21, 2025336.99337.18335.93336.14335.31-0.13%224,898
Oct 20, 2025334.32337.04334.32336.58335.751.04%215,411
Oct 17, 2025330.20333.68329.44333.12332.290.70%401,367
Oct 16, 2025333.70335.03328.96330.80329.98-0.64%692,271
Oct 15, 2025333.62335.11329.67332.92332.100.57%412,666
Oct 14, 2025329.48332.83326.60331.02330.20-0.40%360,802
Oct 13, 2025331.15332.92330.32332.35331.531.74%236,056
Oct 10, 2025336.63337.67326.63326.65325.84-2.85%867,431