Skip to main content
iShares S&P 100 ETF (OEF)
NYSEARCA: OEF · Real-Time Price · USD
351.98
-1.22 (-0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

OEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026351.30352.34350.56351.98351.98-0.35%392,139
Apr 27, 2026351.43353.44351.34353.20353.200.28%462,167
Apr 24, 2026350.21352.43349.27352.22352.221.01%399,300
Apr 23, 2026349.51350.81345.68348.70348.70-0.56%614,048
Apr 22, 2026348.38350.74347.95350.66350.661.38%435,489
Apr 21, 2026349.00349.24345.18345.89345.89-0.71%785,367
Apr 20, 2026349.14349.35346.81348.37348.37-0.39%482,532
Apr 17, 2026347.97350.73347.75349.72349.721.20%511,838
Apr 16, 2026345.55346.25343.76345.58345.580.13%418,685
Apr 15, 2026342.06345.30341.44345.12345.121.16%317,278
Apr 14, 2026337.14341.17337.14341.17341.171.55%469,998
Apr 13, 2026332.25336.23331.56335.96335.960.82%405,633
Apr 10, 2026333.47334.56332.63333.22333.220.12%312,679
Apr 9, 2026329.94333.17329.15332.82332.820.81%615,600
Apr 8, 2026331.10331.65328.03330.15330.152.47%805,413
Apr 7, 2026321.26322.37317.52322.20322.200.09%888,089
Apr 6, 2026320.48322.48320.19321.90321.900.47%755,339
Apr 2, 2026316.29321.17315.14320.41320.410.01%1,181,457
Apr 1, 2026319.90322.08319.31320.37320.370.72%1,515,477
Mar 31, 2026311.57318.63311.57318.07318.073.20%2,143,667
Mar 30, 2026311.77312.00306.84308.21308.21-0.30%796,234
Mar 27, 2026313.76313.76308.61309.14309.14-1.85%1,269,339
Mar 26, 2026319.07320.00314.84314.96314.96-1.96%1,405,234
Mar 25, 2026322.01323.24320.29321.25321.250.60%1,712,661
Mar 24, 2026319.24321.30318.50319.33319.33-0.57%3,534,820
Mar 23, 2026322.27324.38320.32321.16321.161.13%4,258,821
Mar 20, 2026321.45321.45316.06317.57317.57-1.42%2,431,855
Mar 19, 2026321.43323.53320.26322.16322.16-0.37%2,464,690
Mar 18, 2026327.15327.60323.17323.37323.37-1.49%2,180,503
Mar 17, 2026329.37330.35327.88328.25328.25-0.19%1,507,672
Mar 16, 2026328.30330.60327.69328.86327.940.99%3,742,634
Mar 13, 2026329.74331.18325.25325.64324.73-0.88%3,707,834
Mar 12, 2026331.02331.09328.37328.54327.62-1.48%30,134,650
Mar 11, 2026334.10335.53331.75333.47332.53-0.04%778,017
Mar 10, 2026333.53336.09332.11333.60332.66-0.05%1,105,319
Mar 9, 2026328.09334.57326.43333.76332.820.88%1,062,546
Mar 6, 2026330.90332.63329.48330.86329.93-1.09%844,482
Mar 5, 2026334.51336.01331.61334.51333.57-0.40%907,005
Mar 4, 2026333.63336.78333.05335.85334.910.76%552,178
Mar 3, 2026330.04334.24328.19333.33332.39-0.48%1,077,613
Mar 2, 2026330.78336.16330.64334.94334.000.02%839,963
Feb 27, 2026333.56335.08332.74334.88333.94-0.60%748,978
Feb 26, 2026339.89339.89334.77336.91335.96-0.92%507,006
Feb 25, 2026337.98340.31337.98340.04339.080.94%503,847
Feb 24, 2026334.12337.20332.92336.88335.930.74%469,302
Feb 23, 2026337.30338.25333.50334.41333.47-1.01%699,220
Feb 20, 2026334.04338.09333.56337.83336.880.81%685,369
Feb 19, 2026335.05336.31334.06335.10334.16-0.29%695,788
Feb 18, 2026335.17337.49334.57336.07335.130.50%633,284
Feb 17, 2026332.69335.63330.76334.39333.450.25%970,497
Feb 13, 2026335.01336.11332.63333.55332.61-0.45%941,626
Feb 12, 2026341.56341.71334.58335.05334.11-1.70%658,869
Feb 11, 2026343.80344.10340.06340.83339.87-0.31%779,973
Feb 10, 2026343.99344.55341.60341.90340.94-0.41%480,766
Feb 9, 2026340.75344.24340.13343.32342.360.50%517,188
Feb 6, 2026336.41342.26336.32341.61340.651.83%606,801
Feb 5, 2026337.07338.56334.25335.46334.52-1.42%1,948,683
Feb 4, 2026342.57343.14338.01340.28339.32-0.48%1,363,098
Feb 3, 2026345.70346.13339.46341.91340.95-1.00%544,331
Feb 2, 2026342.16346.19342.14345.35344.380.52%541,410
Jan 30, 2026342.59344.40341.17343.56342.59-492,940
Jan 29, 2026344.58344.94338.49343.56342.59-0.33%419,164
Jan 28, 2026346.10346.17343.94344.69343.72-0.08%382,671
Jan 27, 2026344.33345.67343.99344.95343.980.38%270,216
Jan 26, 2026342.37344.50342.18343.66342.690.66%282,768
Jan 23, 2026340.77342.72340.24341.39340.430.13%423,264
Jan 22, 2026340.64342.01339.82340.96340.000.71%516,662
Jan 21, 2026335.84340.53334.94338.56337.611.03%818,030
Jan 20, 2026337.70339.00334.70335.10334.16-2.33%547,182
Jan 16, 2026344.49344.77342.47343.10342.14-0.14%746,823
Jan 15, 2026345.20345.37343.01343.59342.620.05%770,335
Jan 14, 2026344.08344.27341.02343.41342.45-0.65%811,373
Jan 13, 2026346.82347.12344.43345.67344.70-0.26%1,020,482
Jan 12, 2026344.37347.40344.32346.56345.590.14%476,994
Jan 9, 2026344.55346.86343.62346.07345.100.46%602,288
Jan 8, 2026344.71344.90343.38344.49343.52-0.10%502,833
Jan 7, 2026345.24347.02344.62344.84343.87-0.06%529,248
Jan 6, 2026344.26345.31343.66345.05344.080.28%436,227
Jan 5, 2026344.41345.00343.59344.10343.130.52%483,520
Jan 2, 2026344.63345.85340.83342.33341.37-0.19%604,845
Dec 31, 2025345.33345.49342.76342.97342.01-0.61%347,368
Dec 30, 2025345.05345.83344.74345.09344.12-0.09%454,728
Dec 29, 2025345.19345.85344.48345.39344.42-0.40%445,490
Dec 26, 2025346.96347.77346.47346.76345.79-0.03%372,074
Dec 24, 2025345.61347.05345.52346.87345.900.39%204,846
Dec 23, 2025343.00345.82343.00345.51344.540.61%548,344
Dec 22, 2025343.29343.66342.38343.41342.450.56%438,003
Dec 19, 2025339.79341.67339.41341.50340.540.96%354,076
Dec 18, 2025338.36340.33337.30338.26337.310.80%378,580
Dec 17, 2025340.27340.27335.37335.57334.63-1.22%355,330
Dec 16, 2025339.24340.56337.48339.71338.76-0.39%398,700
Dec 15, 2025343.58343.58340.15341.04339.24-0.24%337,114
Dec 12, 2025344.47345.10340.33341.85340.05-1.04%518,366
Dec 11, 2025343.84345.55341.77345.44343.620.02%595,850
Dec 10, 2025343.37346.05342.62345.37343.550.42%656,692
Dec 9, 2025344.06345.00343.68343.92342.10-0.11%329,227
Dec 8, 2025345.61345.86343.09344.31342.49-0.25%406,473
Dec 5, 2025345.19346.55344.50345.17343.350.19%366,025
Dec 4, 2025345.71345.71342.79344.53342.710.05%279,067
Dec 3, 2025342.62344.97342.16344.35342.530.23%312,372