iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
345.17
+0.64 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
OEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 345.19 | 346.55 | 344.50 | 345.17 | 345.17 | 0.19% | 366,011 |
| Dec 4, 2025 | 345.71 | 345.71 | 342.79 | 344.53 | 344.53 | 0.05% | 278,814 |
| Dec 3, 2025 | 342.62 | 344.97 | 342.16 | 344.35 | 344.35 | 0.23% | 312,372 |
| Dec 2, 2025 | 343.52 | 345.13 | 342.37 | 343.56 | 343.56 | 0.28% | 438,574 |
| Dec 1, 2025 | 341.87 | 343.70 | 341.59 | 342.59 | 342.59 | -0.45% | 418,143 |
| Nov 28, 2025 | 342.81 | 344.13 | 342.62 | 344.13 | 344.13 | 0.51% | 159,841 |
| Nov 26, 2025 | 341.76 | 343.32 | 340.76 | 342.38 | 342.38 | 0.66% | 320,662 |
| Nov 25, 2025 | 337.28 | 340.69 | 334.64 | 340.13 | 340.13 | 0.72% | 393,880 |
| Nov 24, 2025 | 333.91 | 338.18 | 333.63 | 337.69 | 337.69 | 1.81% | 440,169 |
| Nov 21, 2025 | 330.52 | 334.82 | 327.69 | 331.70 | 331.70 | 0.73% | 455,167 |
| Nov 20, 2025 | 340.30 | 341.51 | 328.85 | 329.28 | 329.28 | -1.46% | 506,907 |
| Nov 19, 2025 | 332.80 | 336.94 | 332.10 | 334.15 | 334.15 | 0.45% | 423,271 |
| Nov 18, 2025 | 334.09 | 335.20 | 330.23 | 332.66 | 332.66 | -0.97% | 1,002,819 |
| Nov 17, 2025 | 337.45 | 339.84 | 334.19 | 335.93 | 335.93 | -0.82% | 535,748 |
| Nov 14, 2025 | 335.04 | 340.54 | 333.68 | 338.72 | 338.72 | 0.02% | 947,032 |
| Nov 13, 2025 | 343.16 | 343.23 | 337.96 | 338.65 | 338.65 | -1.82% | 469,618 |
| Nov 12, 2025 | 345.93 | 345.93 | 343.08 | 344.92 | 344.92 | 0.03% | 398,394 |
| Nov 11, 2025 | 342.73 | 345.05 | 342.17 | 344.82 | 344.82 | 0.30% | 482,823 |
| Nov 10, 2025 | 341.22 | 344.15 | 340.52 | 343.79 | 343.79 | 1.89% | 466,877 |
| Nov 7, 2025 | 336.81 | 337.59 | 332.63 | 337.40 | 337.40 | -0.32% | 872,263 |
| Nov 6, 2025 | 341.81 | 342.11 | 337.33 | 338.50 | 338.50 | -1.15% | 370,590 |
| Nov 5, 2025 | 341.43 | 344.28 | 340.58 | 342.43 | 342.43 | 0.24% | 418,319 |
| Nov 4, 2025 | 342.14 | 344.24 | 341.18 | 341.60 | 341.60 | -1.32% | 1,355,460 |
| Nov 3, 2025 | 347.44 | 347.60 | 345.09 | 346.17 | 346.17 | 0.25% | 896,690 |
| Oct 31, 2025 | 347.42 | 347.44 | 343.85 | 345.32 | 345.32 | 0.32% | 250,059 |
| Oct 30, 2025 | 346.32 | 346.66 | 343.72 | 344.21 | 344.21 | -1.19% | 1,118,727 |
| Oct 29, 2025 | 348.57 | 349.08 | 345.53 | 348.36 | 348.36 | 0.45% | 975,131 |
| Oct 28, 2025 | 346.27 | 347.91 | 345.18 | 346.80 | 346.80 | 0.62% | 547,960 |
| Oct 27, 2025 | 342.74 | 344.67 | 342.42 | 344.65 | 344.65 | 1.53% | 198,294 |
| Oct 24, 2025 | 338.57 | 340.19 | 338.56 | 339.45 | 339.45 | 0.94% | 248,877 |
| Oct 23, 2025 | 334.73 | 336.82 | 334.33 | 336.29 | 336.29 | 0.50% | 236,652 |
| Oct 22, 2025 | 336.61 | 336.63 | 332.04 | 334.62 | 334.62 | -0.45% | 548,401 |
| Oct 21, 2025 | 336.99 | 337.18 | 335.93 | 336.14 | 336.14 | -0.13% | 224,898 |
| Oct 20, 2025 | 334.32 | 337.04 | 334.32 | 336.58 | 336.58 | 1.04% | 215,411 |
| Oct 17, 2025 | 330.20 | 333.68 | 329.44 | 333.12 | 333.12 | 0.70% | 401,367 |
| Oct 16, 2025 | 333.70 | 335.03 | 328.96 | 330.80 | 330.80 | -0.64% | 692,271 |
| Oct 15, 2025 | 333.62 | 335.11 | 329.67 | 332.92 | 332.92 | 0.57% | 412,666 |
| Oct 14, 2025 | 329.48 | 332.83 | 326.60 | 331.02 | 331.02 | -0.40% | 360,802 |
| Oct 13, 2025 | 331.15 | 332.92 | 330.32 | 332.35 | 332.35 | 1.74% | 236,056 |
| Oct 10, 2025 | 336.63 | 337.67 | 326.63 | 326.65 | 326.65 | -2.85% | 867,431 |
| Oct 9, 2025 | 337.02 | 337.02 | 334.96 | 336.23 | 336.23 | -0.12% | 594,013 |
| Oct 8, 2025 | 335.11 | 336.70 | 334.91 | 336.63 | 336.63 | 0.63% | 634,515 |
| Oct 7, 2025 | 335.97 | 336.32 | 333.81 | 334.53 | 334.53 | -0.29% | 316,473 |
| Oct 6, 2025 | 335.02 | 335.87 | 334.04 | 335.50 | 335.50 | 0.46% | 462,793 |
| Oct 3, 2025 | 334.70 | 335.67 | 333.17 | 333.98 | 333.98 | -0.09% | 535,763 |
| Oct 2, 2025 | 335.39 | 335.40 | 333.32 | 334.28 | 334.28 | 0.01% | 552,482 |
| Oct 1, 2025 | 331.31 | 334.75 | 331.18 | 334.26 | 334.26 | 0.43% | 518,682 |
| Sep 30, 2025 | 331.33 | 333.04 | 330.35 | 332.84 | 332.84 | 0.42% | 1,216,709 |
| Sep 29, 2025 | 331.85 | 332.78 | 330.57 | 331.44 | 331.44 | 0.14% | 586,990 |
| Sep 26, 2025 | 330.36 | 331.39 | 328.82 | 330.97 | 330.97 | 0.44% | 393,030 |
| Sep 25, 2025 | 329.28 | 330.38 | 327.70 | 329.53 | 329.53 | -0.38% | 391,838 |
| Sep 24, 2025 | 332.70 | 332.70 | 329.65 | 330.79 | 330.79 | -0.25% | 530,113 |
| Sep 23, 2025 | 334.20 | 334.20 | 330.97 | 331.63 | 331.63 | -0.76% | 419,855 |
| Sep 22, 2025 | 331.77 | 334.44 | 331.75 | 334.18 | 334.18 | 0.57% | 552,383 |
| Sep 19, 2025 | 331.40 | 332.72 | 330.58 | 332.28 | 332.28 | 0.64% | 396,149 |
| Sep 18, 2025 | 330.45 | 331.38 | 329.15 | 330.16 | 330.16 | 0.39% | 925,928 |
| Sep 17, 2025 | 329.30 | 329.74 | 326.31 | 328.88 | 328.88 | -0.21% | 1,833,180 |
| Sep 16, 2025 | 330.11 | 330.26 | 329.29 | 329.58 | 329.58 | -0.27% | 10,725,312 |
| Sep 15, 2025 | 329.28 | 330.47 | 329.17 | 330.47 | 329.75 | 0.78% | 260,667 |
| Sep 12, 2025 | 327.44 | 328.56 | 326.93 | 327.92 | 327.21 | 0.24% | 162,377 |
| Sep 11, 2025 | 326.58 | 327.44 | 325.50 | 327.13 | 326.42 | 0.50% | 336,420 |
| Sep 10, 2025 | 326.42 | 326.47 | 324.53 | 325.50 | 324.79 | 0.54% | 249,561 |
| Sep 9, 2025 | 322.87 | 324.05 | 322.13 | 323.76 | 323.05 | 0.45% | 291,902 |
| Sep 8, 2025 | 322.58 | 323.45 | 321.97 | 322.31 | 321.61 | 0.20% | 271,363 |
| Sep 5, 2025 | 324.39 | 324.47 | 319.92 | 321.66 | 320.96 | -0.32% | 265,503 |
| Sep 4, 2025 | 320.29 | 322.89 | 320.09 | 322.69 | 321.99 | 0.74% | 247,170 |
| Sep 3, 2025 | 319.68 | 320.47 | 318.37 | 320.32 | 319.62 | 0.80% | 172,704 |
| Sep 2, 2025 | 315.88 | 317.78 | 314.59 | 317.78 | 317.09 | -0.60% | 338,850 |
| Aug 29, 2025 | 321.42 | 321.42 | 319.03 | 319.69 | 318.99 | -0.85% | 171,879 |
| Aug 28, 2025 | 321.23 | 322.62 | 320.04 | 322.43 | 321.73 | 0.36% | 142,602 |
| Aug 27, 2025 | 320.07 | 321.30 | 319.68 | 321.26 | 320.56 | 0.33% | 238,417 |
| Aug 26, 2025 | 318.77 | 320.40 | 318.03 | 320.19 | 319.49 | 0.39% | 152,201 |
| Aug 25, 2025 | 319.24 | 320.22 | 318.78 | 318.96 | 318.26 | -0.12% | 362,976 |
| Aug 22, 2025 | 315.56 | 320.12 | 315.53 | 319.35 | 318.65 | 1.46% | 281,354 |
| Aug 21, 2025 | 315.23 | 316.15 | 314.02 | 314.77 | 314.08 | -0.40% | 161,654 |
| Aug 20, 2025 | 317.14 | 317.14 | 313.20 | 316.03 | 315.34 | -0.47% | 240,107 |
| Aug 19, 2025 | 320.24 | 320.24 | 316.75 | 317.53 | 316.84 | -0.86% | 155,975 |
| Aug 18, 2025 | 320.17 | 320.66 | 319.68 | 320.27 | 319.57 | -0.13% | 181,109 |
| Aug 15, 2025 | 321.89 | 321.89 | 319.99 | 320.69 | 319.99 | -0.02% | 235,803 |
| Aug 14, 2025 | 319.35 | 321.17 | 319.31 | 320.74 | 320.04 | 0.07% | 344,133 |
| Aug 13, 2025 | 320.80 | 321.46 | 319.34 | 320.52 | 319.82 | 0.30% | 201,011 |
| Aug 12, 2025 | 317.72 | 319.77 | 316.63 | 319.57 | 318.87 | 0.96% | 198,307 |
| Aug 11, 2025 | 316.94 | 318.02 | 315.77 | 316.54 | 315.85 | -0.26% | 183,297 |
| Aug 8, 2025 | 314.53 | 317.37 | 314.53 | 317.37 | 316.68 | 1.07% | 181,955 |
| Aug 7, 2025 | 315.56 | 316.12 | 312.03 | 314.00 | 313.32 | -0.06% | 298,155 |
| Aug 6, 2025 | 311.14 | 314.26 | 311.00 | 314.19 | 313.51 | 0.99% | 201,000 |
| Aug 5, 2025 | 312.33 | 313.04 | 310.42 | 311.12 | 310.44 | -0.14% | 352,113 |
| Aug 4, 2025 | 309.16 | 311.98 | 309.16 | 311.57 | 310.89 | 1.43% | 318,286 |
| Aug 1, 2025 | 309.94 | 310.20 | 306.18 | 307.18 | 306.51 | -2.03% | 361,581 |
| Jul 31, 2025 | 317.93 | 318.01 | 312.54 | 313.55 | 312.87 | 0.07% | 257,057 |
| Jul 30, 2025 | 314.14 | 314.80 | 312.00 | 313.32 | 312.64 | -0.16% | 220,664 |
| Jul 29, 2025 | 315.30 | 315.64 | 313.29 | 313.83 | 313.15 | -0.37% | 149,252 |
| Jul 28, 2025 | 314.47 | 315.00 | 313.89 | 315.00 | 314.31 | 0.32% | 143,372 |
| Jul 25, 2025 | 313.27 | 314.54 | 313.13 | 314.01 | 313.33 | 0.32% | 138,164 |
| Jul 24, 2025 | 313.25 | 313.91 | 312.58 | 313.02 | 312.34 | 0.10% | 153,920 |
| Jul 23, 2025 | 311.20 | 312.71 | 310.17 | 312.71 | 312.03 | 0.89% | 341,782 |
| Jul 22, 2025 | 310.95 | 310.95 | 308.72 | 309.94 | 309.26 | -0.26% | 168,767 |
| Jul 21, 2025 | 310.21 | 311.99 | 310.21 | 310.75 | 310.07 | 0.38% | 171,003 |
| Jul 18, 2025 | 310.88 | 311.13 | 309.09 | 309.56 | 308.89 | -0.14% | 205,201 |
| Jul 17, 2025 | 308.53 | 310.30 | 308.28 | 309.98 | 309.30 | 0.54% | 300,792 |