Skip to main content
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
357.57
+0.02 (0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026355.72360.45354.81357.57357.570.01%308,404
Jun 25, 2026361.31361.64355.87357.55357.55-0.48%362,093
Jun 24, 2026360.96363.21358.24359.28359.28-0.32%267,234
Jun 23, 2026360.26363.58359.56360.44360.44-1.41%287,685
Jun 22, 2026368.28369.28365.09365.60365.60-0.83%337,235
Jun 18, 2026368.10368.93365.96368.66368.661.24%234,032
Jun 17, 2026369.11369.32363.11364.14364.14-1.23%518,685
Jun 16, 2026370.46370.81368.38368.69368.69-0.64%221,496
Jun 15, 2026369.20372.07368.94371.05371.052.03%282,496
Jun 12, 2026364.73366.01361.47364.40363.670.24%480,202
Jun 11, 2026358.96364.37356.33363.54362.811.62%720,893
Jun 10, 2026361.60363.81357.56357.76357.04-1.61%366,471
Jun 9, 2026368.15369.37356.55363.62362.89-0.80%481,529
Jun 8, 2026367.92369.23365.59366.57365.830.46%263,224
Jun 5, 2026373.20373.68364.05364.88364.15-2.89%391,954
Jun 4, 2026372.90376.36372.69375.73374.980.32%273,268
Jun 3, 2026377.42377.85374.02374.53373.78-0.87%416,421
Jun 2, 2026377.43378.77376.47377.82377.06-0.07%256,461
Jun 1, 2026377.11379.02376.71378.10377.340.20%450,222
May 29, 2026377.01378.25376.23377.33376.570.23%375,180
May 28, 2026373.44376.58373.33376.46375.700.68%252,105
May 27, 2026373.66373.98372.31373.91373.160.21%239,390
May 26, 2026372.99374.09371.92373.14372.390.53%228,151
May 22, 2026372.04373.19370.82371.19370.450.22%251,813
May 21, 2026368.72371.67367.49370.39369.650.09%505,106
May 20, 2026367.33370.30366.48370.07369.330.99%345,103
May 19, 2026366.86368.35365.18366.44365.70-0.65%330,698
May 18, 2026369.83370.31366.07368.82368.08-0.15%456,361
May 15, 2026370.90371.89368.49369.36368.62-1.22%351,607
May 14, 2026371.56374.64371.39373.91373.160.84%187,065
May 13, 2026367.74371.61366.57370.81370.070.87%220,930
May 12, 2026367.05367.88364.16367.62366.88-0.11%477,245
May 11, 2026366.42369.11366.33368.03367.290.18%223,216
May 8, 2026365.24367.67365.19367.38366.640.98%290,858
May 7, 2026365.08366.29363.00363.83363.10-0.15%657,329
May 6, 2026360.59364.73360.32364.37363.641.75%292,852
May 5, 2026357.02358.72357.01358.11357.390.81%315,662
May 4, 2026356.30356.95353.48355.22354.51-0.41%359,150
May 1, 2026356.51358.84356.19356.70355.980.54%366,134
Apr 30, 2026354.10355.49350.67354.80354.090.77%382,979
Apr 29, 2026351.38352.42350.42352.08351.370.03%592,422
Apr 28, 2026351.30352.34350.56351.98351.27-0.35%392,145
Apr 27, 2026351.43353.44351.34353.20352.490.28%462,167
Apr 24, 2026350.21352.43349.27352.22351.511.01%399,300
Apr 23, 2026349.51350.81345.68348.70348.00-0.56%614,641
Apr 22, 2026348.38350.74347.95350.66349.961.38%435,696
Apr 21, 2026349.00349.24345.18345.89345.20-0.71%788,530
Apr 20, 2026349.14349.35346.81348.37347.67-0.39%482,534
Apr 17, 2026347.97350.73347.75349.72349.021.20%511,883
Apr 16, 2026345.55346.25343.76345.58344.890.13%418,736
Apr 15, 2026342.06345.30341.44345.12344.431.16%318,419
Apr 14, 2026337.14341.17337.14341.17340.491.55%470,098
Apr 13, 2026332.25336.23331.56335.96335.290.82%405,633
Apr 10, 2026333.47334.56332.63333.22332.550.12%312,679
Apr 9, 2026329.94333.17329.15332.82332.150.81%615,668
Apr 8, 2026331.10331.65328.03330.15329.492.47%805,738
Apr 7, 2026321.26322.37317.52322.20321.550.09%888,089
Apr 6, 2026320.48322.48320.19321.90321.250.47%755,404
Apr 2, 2026316.29321.17315.14320.41319.770.01%1,181,712
Apr 1, 2026319.90322.08319.31320.37319.730.72%1,516,470
Mar 31, 2026311.57318.63311.57318.07317.433.20%2,144,336
Mar 30, 2026311.77312.00306.84308.21307.59-0.30%796,394
Mar 27, 2026313.76313.76308.61309.14308.52-1.85%1,269,472
Mar 26, 2026319.07320.00314.84314.96314.33-1.96%1,405,235
Mar 25, 2026322.01323.24320.29321.25320.610.60%1,712,661
Mar 24, 2026319.24321.30318.50319.33318.69-0.57%3,534,820
Mar 23, 2026322.27324.38320.32321.16320.521.13%4,258,821
Mar 20, 2026321.45321.45316.06317.57316.93-1.42%2,431,855
Mar 19, 2026321.43323.53320.26322.16321.51-0.37%2,464,690
Mar 18, 2026327.15327.60323.17323.37322.72-1.49%2,180,503
Mar 17, 2026329.37330.35327.88328.25327.590.10%1,507,672
Mar 16, 2026328.30330.60327.69328.86327.280.99%3,742,634
Mar 13, 2026329.74331.18325.25325.64324.07-0.88%3,707,834
Mar 12, 2026331.02331.09328.37328.54326.96-1.48%30,134,650
Mar 11, 2026334.10335.53331.75333.47331.87-0.04%778,017
Mar 10, 2026333.53336.09332.11333.60332.00-0.05%1,105,319
Mar 9, 2026328.09334.57326.43333.76332.150.88%1,062,546
Mar 6, 2026330.90332.63329.48330.86329.27-1.09%844,482
Mar 5, 2026334.51336.01331.61334.51332.90-0.40%907,005
Mar 4, 2026333.63336.78333.05335.85334.230.76%552,178
Mar 3, 2026330.04334.24328.19333.33331.73-0.48%1,077,613
Mar 2, 2026330.78336.16330.64334.94333.330.02%839,963
Feb 27, 2026333.56335.08332.74334.88333.27-0.60%748,978
Feb 26, 2026339.89339.89334.77336.91335.29-0.92%507,006
Feb 25, 2026337.98340.31337.98340.04338.400.94%503,847
Feb 24, 2026334.12337.20332.92336.88335.260.74%469,302
Feb 23, 2026337.30338.25333.50334.41332.80-1.01%699,220
Feb 20, 2026334.04338.09333.56337.83336.200.81%685,369
Feb 19, 2026335.05336.31334.06335.10333.49-0.29%695,788
Feb 18, 2026335.17337.49334.57336.07334.450.50%633,284
Feb 17, 2026332.69335.63330.76334.39332.780.25%970,497
Feb 13, 2026335.01336.11332.63333.55331.95-0.45%941,626
Feb 12, 2026341.56341.71334.58335.05333.44-1.70%658,869
Feb 11, 2026343.80344.10340.06340.83339.19-0.31%779,973
Feb 10, 2026343.99344.55341.60341.90340.26-0.41%480,766
Feb 9, 2026340.75344.24340.13343.32341.670.50%517,188
Feb 6, 2026336.41342.26336.32341.61339.971.83%606,801
Feb 5, 2026337.07338.56334.25335.46333.85-1.42%1,948,683
Feb 4, 2026342.57343.14338.01340.28338.64-0.48%1,363,098
Feb 3, 2026345.70346.13339.46341.91340.27-1.00%544,331